Options Chain for COOPER STD HLDGS INC COM (CPS) - $23.26 as of 5/30/2025 5:15:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.00 | 22.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 17.80 | 19.50 | 16.60 | 0.00 | 0.00% | 0 | 5 | 6.90 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:01 PM EST |
| 7.50 | 15.10 | 17.10 | 15.30 | 0.00 | 0.00% | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 12.60 | 14.60 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 12.50 | 10.10 | 12.10 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 15.00 | 7.90 | 8.40 | 9.00 | 0.00 | 0.00% | 0 | 60 | 1.70 | 0.99 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 4.50 | 6.20 | 5.34 | 0.00 | 0.00% | 0 | 77 | 1.15 | 0.96 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 3.30 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 25 | 0.46 | 0.85 | 0.07 | -0.03 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 1.35 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 94 | 0.53 | 0.64 | 0.11 | -0.03 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.45 | 0.80 | 0.64 | -0.39 | -37.87% | 6 | 203 | 0.53 | 0.37 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 2 | 132 | 0.75 | 0.06 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.87 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.19 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 0.05 | 0.35 | 0.05 | -0.10 | -66.67% | 8 | 248 | 0.94 | -0.04 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.25 | 0.40 | 0.35 | +0.05 | +16.67% | 9 | 206 | 0.70 | -0.15 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 0.90 | 1.25 | 1.06 | +0.05 | +4.95% | 20 | 37 | 0.69 | -0.36 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 2.30 | 2.80 | 1.98 | 0.00 | 0.00% | 0 | 564 | 0.73 | -0.63 | 0.10 | -0.03 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 6.50 | 7.20 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.94 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 11.70 | 12.30 | 11.14 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |