Options Chain for COOPER STD HLDGS INC COM (CPS) - $16.04 as of 3/28/2025 2:42:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 13.70 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 10.50 | 11.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 8.10 | 9.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 5.60 | 7.30 | % | 0 | 0 | 2.04 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 12.50 | 3.40 | 4.70 | % | 0 | 0 | 1.38 | 0.84 | 0.05 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 1.95 | 2.30 | 3.31 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.64 | 0.09 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 0.90 | 1.10 | 1.73 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.41 | 0.10 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.35 | 0.55 | 0.35 | -0.25 | -41.67% | 9 | 45 | 0.68 | 0.22 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.10 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.04 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 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 | 0.50 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.41 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 12.50 | 0.25 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.16 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 1.20 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 65 | 0.77 | -0.36 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 2.60 | 2.90 | 2.75 | +1.00 | +57.15% | 13 | 89 | 1.10 | -0.59 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 4.40 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.78 | 0.08 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 6.70 | 8.30 | % | 0 | 0 | 1.54 | -0.90 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 9.20 | 10.90 | % | 0 | 0 | 1.13 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST |