Options Chain for COOPER STD HLDGS INC COM (CPS) - $15.18 as of 4/1/2025 8:46:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.70 | 14.30 | 11.70 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 4/1/2025 3:59:58 PM EST |
| 5.00 | 9.90 | 11.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 3:59:58 PM EST |
| 7.50 | 7.50 | 9.20 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 3:59:58 PM EST |
| 10.00 | 5.00 | 5.60 | 7.64 | 0.00 | 0.00% | 0 | 112 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:58 PM EST |
| 12.50 | 2.70 | 3.00 | 4.46 | 0.00 | 0.00% | 0 | 110 | 0.85 | 0.92 | 0.06 | -0.02 | 3/20/2025 | 4/1/2025 3:59:58 PM EST |
| 15.00 | 0.80 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 119 | 0.58 | 0.59 | 0.18 | -0.03 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 17.50 | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 5 | 353 | 0.62 | 0.17 | 0.13 | -0.02 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 20.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 423 | 0.93 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/1/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 23 | 2.79 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/1/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 5.39 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/1/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 2.52 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/1/2025 3:59:58 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 25 | 112 | 0.84 | -0.08 | 0.06 | -0.02 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 15.00 | 0.55 | 0.80 | 0.80 | +0.24 | +42.86% | 10 | 130 | 0.65 | -0.41 | 0.18 | -0.03 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 17.50 | 2.30 | 2.65 | 1.95 | 0.00 | 0.00% | 0 | 22 | 0.92 | -0.83 | 0.13 | -0.02 | 3/28/2025 | 4/1/2025 3:59:58 PM EST |
| 20.00 | 4.60 | 5.10 | 3.46 | 0.00 | 0.00% | 0 | 3 | 1.31 | -0.98 | 0.03 | 0.00 | 3/20/2025 | 4/1/2025 3:59:58 PM EST |
| 22.50 | 7.10 | 7.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 25.00 | 9.60 | 10.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 30.00 | 14.60 | 15.10 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST |