Options Chain for COOPER STD HLDGS INC COM (CPS) - $38.33 as of 9/3/2025 3:14:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 34.10 | 37.50 | 35.80 | 13.05 | 0.00 | 0.00% | 14.32 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 9/3/2025 3:59:45 PM EST |
| 5.00 | 31.60 | 35.10 | 33.35 | % | 6.67 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:45 PM EST | |||
| 7.50 | 29.80 | 32.50 | 31.15 | % | 4.15 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:45 PM EST | |||
| 10.00 | 27.40 | 29.40 | 28.40 | 7.70 | 0.00 | 0.00% | 2.84 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 9/3/2025 3:59:45 PM EST |
| 12.50 | 24.90 | 27.50 | 26.20 | 1.45 | 0.00 | 0.00% | 2.10 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/3/2025 3:59:45 PM EST |
| 15.00 | 22.80 | 25.00 | 23.90 | 10.15 | 0.00 | 0.00% | 1.59 | 0 | 29 | 2.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/3/2025 3:59:45 PM EST |
| 17.50 | 20.40 | 21.80 | 21.10 | 8.70 | 0.00 | 0.00% | 1.21 | 0 | 76 | 2.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/3/2025 3:59:45 PM EST |
| 20.00 | 17.80 | 19.30 | 18.55 | 7.00 | 0.00 | 0.00% | 0.93 | 0 | 50 | 1.84 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 9/3/2025 3:59:45 PM EST |
| 22.50 | 15.00 | 17.40 | 16.20 | 7.50 | 0.00 | 0.00% | 0.72 | 0 | 8 | 1.76 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 9/3/2025 3:59:45 PM EST |
| 25.00 | 13.10 | 13.60 | 13.35 | 9.80 | 0.00 | 0.00% | 0.53 | 0 | 166 | 0.97 | 0.96 | 0.01 | -0.02 | 8/21/2025 | 9/3/2025 3:59:45 PM EST |
| 30.00 | 7.80 | 9.00 | 8.40 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 260 | 0.49 | 0.87 | 0.02 | -0.03 | 9/2/2025 | 9/3/2025 3:59:45 PM EST |
| 35.00 | 5.00 | 5.40 | 5.20 | 5.23 | -0.01 | -0.20% | 0.15 | 4 | 379 | 0.66 | 0.69 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 3:59:45 PM EST |
| 40.00 | 2.65 | 2.90 | 2.78 | 2.80 | +0.05 | +1.82% | 0.07 | 22 | 286 | 0.66 | 0.47 | 0.05 | -0.04 | 9/3/2025 | 9/3/2025 3:59:45 PM EST |
| 45.00 | 1.35 | 1.60 | 1.48 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.69 | 0.29 | 0.04 | -0.04 | 9/2/2025 | 9/3/2025 3:59:45 PM EST |
| 50.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.01 | +1.19% | 0.02 | 10 | 37 | 0.73 | 0.18 | 0.03 | -0.03 | 9/3/2025 | 9/3/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.85 | 0.43 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 12 | 4.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/3/2025 3:59:45 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 3.50 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/3/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 196 | 2.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/3/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 78 | 2.56 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/3/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/3/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.52 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 9/3/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.27 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 9/3/2025 3:59:45 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.85 | -0.04 | 0.01 | -0.02 | 9/2/2025 | 9/3/2025 3:59:45 PM EST |
| 30.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.23 | -29.49% | 0.02 | 1 | 179 | 0.65 | -0.13 | 0.02 | -0.03 | 9/3/2025 | 9/3/2025 3:59:45 PM EST |
| 35.00 | 1.80 | 2.15 | 1.98 | 1.68 | -0.48 | -22.23% | 0.06 | 1 | 29 | 0.67 | -0.31 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 3:59:45 PM EST |
| 40.00 | 4.40 | 4.70 | 4.55 | 5.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.67 | -0.53 | 0.05 | -0.04 | 8/28/2025 | 9/3/2025 3:59:45 PM EST |
| 45.00 | 8.00 | 8.50 | 8.25 | % | 0.18 | 0 | 0 | 0.70 | -0.71 | 0.04 | -0.04 | 9/3/2025 3:59:45 PM EST | |||
| 50.00 | 12.30 | 13.00 | 12.65 | % | 0.25 | 0 | 0 | 0.74 | -0.82 | 0.03 | -0.03 | 9/3/2025 3:59:45 PM EST |