Options Chain for COOPER STD HLDGS INC COM (CPS) - $21.88 as of 5/5/2025 2:49:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.60 | 22.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 17.80 | 19.80 | 16.60 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 7.50 | 14.40 | 17.30 | 15.30 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 10.00 | 12.90 | 14.50 | % | 0 | 0 | 2.44 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 12.50 | 10.40 | 11.80 | % | 0 | 0 | 1.73 | 0.98 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 8.10 | 9.70 | 5.64 | 0.00 | 0.00% | 0 | 60 | 1.54 | 0.93 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 6.10 | 6.70 | 6.48 | +1.38 | +27.06% | 2 | 50 | 1.09 | 0.87 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 4.10 | 4.50 | 3.45 | +0.62 | +21.91% | 10 | 65 | 0.54 | 0.78 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 2.45 | 3.30 | 2.75 | +0.85 | +44.74% | 5 | 77 | 0.63 | 0.65 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 1.25 | 2.15 | 1.52 | +0.57 | +60.00% | 119 | 34 | 0.63 | 0.49 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 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 | 5.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.09 | % | 1 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 12.50 | 0.05 | 0.50 | 0.05 | -1.78 | -97.27% | 10 | 20 | 1.23 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.30 | 0.30 | +0.06 | +25.00% | 20 | 239 | 0.86 | -0.07 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | -0.26 | -42.63% | 177 | 207 | 0.78 | -0.13 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.70 | 0.90 | 0.85 | -0.60 | -41.38% | 212 | 49 | 0.75 | -0.22 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 1.55 | 1.85 | 2.00 | -0.40 | -16.67% | 12 | 10 | 0.73 | -0.35 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 2.80 | 3.20 | 3.91 | 0.00 | 0.00% | 0 | 36 | 0.71 | -0.51 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |