Options Chain for COOPER STD HLDGS INC COM (CPS) - $21.97 as of 5/27/2025 2:55:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.30 | 20.90 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 5.00 | 16.90 | 18.30 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 7.50 | 14.30 | 15.90 | 7.80 | 0.00 | 0.00% | 0 | 11 | 3.03 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 5/27/2025 1:59:00 PM EST |
| 10.00 | 12.00 | 13.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 12.50 | 9.60 | 10.10 | 11.95 | 0.00 | 0.00% | 0 | 149 | 1.22 | 0.97 | 0.01 | -0.01 | 5/6/2025 | 5/27/2025 1:59:00 PM EST |
| 15.00 | 7.20 | 7.90 | 10.27 | 0.00 | 0.00% | 0 | 47 | 0.78 | 0.91 | 0.02 | -0.01 | 5/7/2025 | 5/27/2025 1:59:00 PM EST |
| 17.50 | 5.00 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 133 | 0.67 | 0.84 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 3.30 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 59 | 0.66 | 0.71 | 0.06 | -0.02 | 5/5/2025 | 5/27/2025 1:59:00 PM EST |
| 22.50 | 1.90 | 2.30 | 4.62 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.53 | 0.08 | -0.02 | 5/9/2025 | 5/27/2025 1:59:00 PM EST |
| 25.00 | 1.00 | 1.30 | 1.32 | 0.00 | 0.00% | 0 | 50 | 0.61 | 0.36 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 30.00 | 0.20 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 542 | 0.62 | 0.14 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 35.00 | 0.00 | 0.70 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.04 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 1:59:00 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 | 0.70 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 12.50 | 0.10 | 0.30 | 0.10 | -0.01 | -9.10% | 5 | 159 | 1.03 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 15.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.81 | -0.09 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 17.50 | 0.40 | 0.85 | 0.82 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.16 | 0.04 | -0.02 | 5/2/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 1.05 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 138 | 0.68 | -0.29 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 22.50 | 2.05 | 2.35 | 2.22 | +0.07 | +3.26% | 50 | 85 | 0.64 | -0.47 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 25.00 | 3.70 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 37 | 0.64 | -0.64 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 30.00 | 7.70 | 8.30 | 8.44 | 0.00 | 0.00% | 0 | 122 | 0.66 | -0.86 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 35.00 | 12.60 | 13.20 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.96 | 0.02 | 0.00 | 5/8/2025 | 5/27/2025 1:59:00 PM EST |