Options Chain for COOPER STD HLDGS INC COM (CPS) - $39.07 as of 9/12/2025 3:24:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.80 | 27.20 | 26.00 | % | 2.08 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 15.00 | 22.40 | 24.50 | 23.45 | % | 1.56 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 17.50 | 19.90 | 22.50 | 21.20 | % | 1.21 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 20.00 | 17.60 | 19.80 | 18.70 | % | 0.93 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 22.50 | 14.10 | 17.40 | 15.75 | 12.50 | 0.00 | 0.00% | 0.70 | 0 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:45 PM EST |
| 25.00 | 12.40 | 14.80 | 13.60 | 11.38 | 0.00 | 0.00% | 0.54 | 0 | 30 | 3.76 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:45 PM EST |
| 30.00 | 6.70 | 8.30 | 7.50 | 8.16 | -0.89 | -9.84% | 0.25 | 3 | 107 | 1.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 35.00 | 3.10 | 3.50 | 3.30 | 3.35 | -0.85 | -20.24% | 0.09 | 5 | 203 | 0.68 | 0.81 | 0.07 | -0.05 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 40.00 | 0.60 | 0.80 | 0.70 | 1.19 | +0.29 | +32.23% | 0.02 | 1 | 371 | 0.74 | 0.28 | 0.10 | -0.09 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.93 | 0.04 | 0.03 | -0.03 | 9/8/2025 | 9/12/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.20 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.23 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:45 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.59 | -0.19 | 0.07 | -0.05 | 9/11/2025 | 9/12/2025 3:59:45 PM EST |
| 40.00 | 2.20 | 2.90 | 2.55 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | -0.72 | 0.10 | -0.09 | 9/5/2025 | 9/12/2025 3:59:45 PM EST |
| 45.00 | 6.70 | 7.80 | 7.25 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.74 | -0.96 | 0.03 | -0.03 | 9/3/2025 | 9/12/2025 3:59:45 PM EST |
| 50.00 | 11.50 | 12.70 | 12.10 | % | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST |