Options Chain for COOPER STD HLDGS INC COM (CPS) - $14.99 as of 2/4/2025 9:02:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 13.30 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 5.00 | 9.80 | 11.30 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 7.50 | 7.30 | 9.00 | % | 0 | 0 | 2.88 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 5.00 | 6.60 | % | 0 | 0 | 2.07 | 0.92 | 0.03 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 12.50 | 3.10 | 3.70 | % | 0 | 0 | 0.96 | 0.77 | 0.06 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 15.00 | 1.70 | 2.10 | 3.00 | 0.00 | 0.00% | 0 | 1,002 | 0.89 | 0.57 | 0.08 | -0.02 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 17.50 | 0.70 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.36 | 0.08 | -0.02 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.20 | 0.07 | -0.01 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.10 | 0.04 | -0.01 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 110 | 1.02 | 0.05 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.50 | % | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | -0.08 | 0.03 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 12.50 | 0.55 | 0.90 | 0.72 | +0.12 | +20.00% | 22 | 1 | 0.89 | -0.23 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 1.60 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.43 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 17.50 | 3.10 | 3.60 | % | 0 | 0 | 0.84 | -0.64 | 0.08 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 20.00 | 5.10 | 5.60 | % | 0 | 0 | 0.80 | -0.80 | 0.07 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 22.50 | 7.30 | 8.90 | % | 0 | 0 | 1.07 | -0.90 | 0.04 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 9.80 | 10.30 | % | 0 | 0 | 1.17 | -0.95 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST |