Cboe Global Markets

CPRI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Capri Holdings Ltd (cpri)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
18.01
Ask: 
18.45
Vol: 
1,724,378
Last: 
18.35
Change: 
+0.08 (+0.4308%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPRI 17.000
1.51
-0.095
1.43
2.6
78
1.06
0.8761
0.1384
177
CPRI 17.500
1.18
-0.1
0.97
1.72
20
0.67
0.8008
0.2031
92
CPRI 18.000
0.64
+0
0.75
1.57
0
0.88
0.6863
0.2716
183
CPRI 18.500
0.57
+0.28
0.31
0.63
11
0.53
0.5389
0.3136
122
CPRI 19.000
0.31
+0.06
0.25
0.39
55
0.48
0.3831
0.3054
1217
CPRI 19.500
0.21
+0.03
0.14
0.23
42
0.48
0.2472
0.253
85
Fri May 23 2025
Strike
CPRI 17.000
CPRI 17.500
CPRI 18.000
CPRI 18.500
CPRI 19.000
CPRI 19.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPRI 17.000
0.17
+0
0
1.56
0
1.52
-0.1241
0.139
19
CPRI 17.500
0.18
+0.06
0.01
0.89
1
0.95
-0.1998
0.2041
11
CPRI 18.000
0.3
+0
0.05
1
0
0.85
-0.315
0.2732
145
CPRI 18.500
0.41
-0.135
0.21
0.54
14
0.47
-0.4634
0.3155
266
CPRI 19.000
0.72
+0
0.66
0.84
0
0.54
-0.6202
0.3074
46
CPRI 19.500
5.17
+0
0.92
1.15
0
0.4
-0.7569
0.2546
1
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPRI 17.000
1.92
-0.035
1.93
2.07
1
0.73
0.7595
0.1185
654
CPRI 17.500
1.61
-0.035
1.59
1.74
1
0.73
0.6931
0.1353
499
CPRI 18.000
1.36
+0
1.29
1.39
0
0.71
0.6198
0.1481
77
CPRI 18.500
1.1
+0.055
0.99
1.1
59
0.69
0.5428
0.1554
546
CPRI 19.000
0.91
+0.1
0.78
0.87
25
0.69
0.4651
0.1569
44
CPRI 19.500
0.61
+0
0.59
0.69
0
0.67
0.3893
0.1526
92
Fri May 30 2025
Strike
CPRI 17.000
CPRI 17.500
CPRI 18.000
CPRI 18.500
CPRI 19.000
CPRI 19.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPRI 17.000
0.35
-0.115
0.35
1.1
1
1.02
-0.2413
0.1189
1
CPRI 17.500
0.59
+0
0.52
0.64
0
0.74
-0.308
0.1359
60
CPRI 18.000
0.73
+0
0.63
0.83
0
0.69
-0.3815
0.1487
18
CPRI 18.500
1.01
-0.035
0.79
1.01
19
0.65
-0.4588
0.1561
65
CPRI 19.000
1.15
-0.29
1.13
1.32
40
0.69
-0.537
0.1577
5
CPRI 19.500
0
+0
1.44
1.59
0
0.67
-0.6132
0.1535
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.