Options Chain for COOPER STD HLDGS INC COM (CPS) - $33.35 as of 12/23/2025 7:23:02 AM 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 | 19.40 | 21.80 | 20.60 | 22.60 | 0.00 | 0.00% | 1.65 | 0 | 190 | 3.65 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:59:01 PM EST |
| 15.00 | 16.90 | 19.30 | 18.10 | 19.72 | 0.00 | 0.00% | 1.21 | 0 | 51 | 3.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 17.50 | 14.50 | 16.80 | 15.65 | 18.81 | 0.00 | 0.00% | 0.89 | 0 | 104 | 2.52 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 12:59:01 PM EST |
| 20.00 | 12.00 | 14.30 | 13.15 | 16.36 | 0.00 | 0.00% | 0.66 | 0 | 64 | 2.09 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 12:59:01 PM EST |
| 22.50 | 9.90 | 11.30 | 10.60 | 16.91 | 0.00 | 0.00% | 0.47 | 0 | 27 | 1.41 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 12/23/2025 12:59:01 PM EST |
| 25.00 | 6.90 | 9.80 | 8.35 | 9.40 | 0.00 | 0.00% | 0.33 | 0 | 180 | 1.59 | 0.97 | 0.01 | -0.02 | 12/16/2025 | 12/23/2025 12:59:01 PM EST |
| 30.00 | 3.20 | 4.00 | 3.60 | 4.53 | -0.27 | -5.63% | 0.12 | 15 | 90 | 0.70 | 0.78 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 35.00 | 0.60 | 1.10 | 0.85 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.68 | 0.40 | 0.08 | -0.05 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.33 | +0.08 | +32.00% | 0.01 | 15 | 405 | 0.52 | 0.13 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.96 | 0.03 | 0.01 | -0.01 | 12/18/2025 | 12/23/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.32 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:59:01 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.77 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 12:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.45 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 12:59:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 12:59:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.45 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/23/2025 12:59:01 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.87 | -0.03 | 0.01 | -0.02 | 11/17/2025 | 12/23/2025 12:59:01 PM EST |
| 30.00 | 0.15 | 1.00 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.52 | -0.22 | 0.06 | -0.04 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 35.00 | 2.20 | 4.50 | 3.35 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 181 | 1.02 | -0.60 | 0.08 | -0.05 | 12/18/2025 | 12/23/2025 12:59:01 PM EST |
| 40.00 | 6.30 | 7.80 | 7.05 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.90 | -0.87 | 0.04 | -0.02 | 11/13/2025 | 12/23/2025 12:59:01 PM EST |
| 45.00 | 10.70 | 13.10 | 11.90 | % | 0.26 | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.01 | 12/23/2025 12:59:01 PM EST | |||
| 50.00 | 15.70 | 18.10 | 16.90 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 55.00 | 20.40 | 23.40 | 21.90 | % | 0.40 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST |