Options Chain for COOPER COS INC COM (COO) - $77.94 as of 11/26/2025 8:15:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.10 | 40.20 | 38.15 | % | 0.95 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 45.00 | 31.00 | 35.30 | 33.15 | % | 0.74 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 50.00 | 26.40 | 30.40 | 28.40 | % | 0.57 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 55.00 | 21.30 | 25.50 | 23.40 | % | 0.43 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 60.00 | 16.80 | 20.60 | 18.70 | % | 0.31 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 65.00 | 12.80 | 15.40 | 14.10 | 11.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.58 | 0.89 | 0.01 | -0.04 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 8.60 | 10.80 | 9.70 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | 0.80 | 0.02 | -0.05 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 5.70 | 7.00 | 6.35 | 7.00 | +0.70 | +11.12% | 0.08 | 1 | 7 | 0.36 | 0.66 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 3.00 | 5.80 | 4.40 | 3.70 | +0.10 | +2.78% | 0.06 | 3 | 14 | 0.42 | 0.50 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 1.75 | 4.00 | 2.88 | 1.95 | +0.55 | +39.29% | 0.03 | 1 | 2 | 0.44 | 0.37 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.60 | 3.20 | 1.90 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.28 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.20 | 2.70 | 1.45 | % | 0.02 | 0 | 0 | 0.48 | 0.21 | 0.02 | -0.05 | 11/26/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.72 | 0.13 | 0.01 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.79 | 0.09 | 0.01 | -0.03 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.04 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 2.80 | 1.43 | % | 0.02 | 0 | 0 | 0.50 | -0.11 | 0.01 | -0.04 | 11/26/2025 3:59:59 PM EST | |||
| 70.00 | 1.00 | 3.30 | 2.15 | 1.40 | -1.30 | -48.15% | 0.03 | 1 | 2 | 0.49 | -0.20 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 2.10 | 3.50 | 2.80 | 4.59 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.39 | -0.34 | 0.03 | -0.06 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 3.30 | 7.00 | 5.15 | 5.00 | % | 0.06 | 6 | 0 | 0.38 | -0.50 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST | |
| 85.00 | 7.70 | 9.30 | 8.50 | % | 0.10 | 0 | 0 | 0.39 | -0.63 | 0.03 | -0.06 | 11/26/2025 3:59:59 PM EST | |||
| 90.00 | 10.90 | 13.90 | 12.40 | % | 0.14 | 0 | 0 | 0.56 | -0.72 | 0.02 | -0.05 | 11/26/2025 3:59:59 PM EST | |||
| 95.00 | 16.70 | 18.40 | 17.55 | 16.90 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.61 | -0.79 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 20.10 | 23.90 | 22.00 | % | 0.22 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 105.00 | 25.00 | 28.80 | 26.90 | % | 0.26 | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.03 | 11/26/2025 3:59:59 PM EST |