Options Chain for COOPER STD HLDGS INC COM (CPS) - $37.84 as of 10/29/2025 3:05:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.60 | 20.70 | 19.15 | 18.35 | 0.00 | 0.00% | 0.96 | 0 | 3 | 2.89 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 22.50 | 15.00 | 18.20 | 16.60 | 10.24 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.53 | 0.99 | 0.00 | -0.02 | 10/10/2025 | 10/29/2025 4:00:01 PM EST |
| 25.00 | 12.70 | 15.60 | 14.15 | 13.60 | 0.00 | 0.00% | 0.57 | 0 | 32 | 2.02 | 0.96 | 0.01 | -0.03 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 30.00 | 8.30 | 9.90 | 9.10 | 9.30 | +1.75 | +23.18% | 0.30 | 4 | 29 | 1.09 | 0.87 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 5.10 | 6.60 | 5.85 | 5.68 | +0.89 | +18.58% | 0.17 | 2 | 977 | 0.94 | 0.71 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 40.00 | 2.20 | 4.80 | 3.50 | 3.76 | +0.69 | +22.48% | 0.09 | 4 | 292 | 1.01 | 0.51 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 45.00 | 1.45 | 2.70 | 2.08 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 269 | 1.06 | 0.32 | 0.04 | -0.08 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 50.00 | 0.60 | 2.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.11 | 0.18 | 0.03 | -0.06 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | 0.08 | 0.02 | -0.03 | 10/27/2025 | 10/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.66 | -0.01 | 0.00 | -0.02 | 10/9/2025 | 10/29/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.71 | -0.04 | 0.01 | -0.03 | 10/21/2025 | 10/29/2025 4:00:01 PM EST |
| 30.00 | 0.45 | 1.35 | 0.90 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1,044 | 1.11 | -0.13 | 0.02 | -0.06 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 1.55 | 2.35 | 1.95 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.98 | -0.29 | 0.03 | -0.09 | 10/21/2025 | 10/29/2025 4:00:01 PM EST |
| 40.00 | 2.95 | 5.40 | 4.18 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.93 | -0.49 | 0.04 | -0.09 | 10/7/2025 | 10/29/2025 4:00:01 PM EST |
| 45.00 | 6.50 | 9.60 | 8.05 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | -0.68 | 0.04 | -0.08 | 10/3/2025 | 10/29/2025 4:00:01 PM EST |
| 50.00 | 10.60 | 13.50 | 12.05 | % | 0.24 | 0 | 0 | 1.55 | -0.82 | 0.03 | -0.06 | 10/29/2025 4:00:01 PM EST | |||
| 55.00 | 14.90 | 18.20 | 16.55 | % | 0.30 | 0 | 0 | 1.73 | -0.92 | 0.02 | -0.03 | 10/29/2025 4:00:01 PM EST |