Options Chain for COOPER COS INC COM (COO) - $76.22 as of 8/24/2026 1:48:33 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 | 34.40 | 38.20 | 36.30 | % | 0.91 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 45.00 | 29.30 | 33.30 | 31.30 | % | 0.70 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 50.00 | 24.30 | 28.40 | 26.35 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 55.00 | 20.00 | 23.50 | 21.75 | % | 0.40 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 60.00 | 14.60 | 18.70 | 16.65 | % | 0.28 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 65.00 | 10.00 | 14.10 | 12.05 | % | 0.19 | 0 | 0 | 0.68 | 0.91 | 0.02 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 6.30 | 9.30 | 7.80 | % | 0.11 | 0 | 0 | 0.56 | 0.79 | 0.03 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 3.40 | 6.10 | 4.75 | % | 0.06 | 0 | 0 | 0.33 | 0.60 | 0.04 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 1.50 | 3.30 | 2.40 | 2.85 | +0.28 | +10.90% | 0.03 | 4 | 1,001 | 0.33 | 0.39 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 85.00 | 0.65 | 1.55 | 1.10 | 1.20 | % | 0.01 | 3 | 0 | 0.32 | 0.21 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.02 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.02 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 1.15 | 2.15 | 1.65 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.21 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 75.00 | 2.00 | 3.70 | 2.85 | % | 0.04 | 0 | 0 | 0.31 | -0.40 | 0.04 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 4.90 | 6.80 | 5.85 | 6.50 | % | 0.07 | 6 | 0 | 0.32 | -0.61 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 85.00 | 8.00 | 11.50 | 9.75 | % | 0.11 | 0 | 0 | 0.56 | -0.79 | 0.03 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 90.00 | 12.40 | 15.60 | 14.00 | % | 0.16 | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 95.00 | 17.10 | 20.90 | 19.00 | % | 0.20 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 100.00 | 22.10 | 26.20 | 24.15 | % | 0.24 | 0 | 0 | 0.77 | -0.98 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 105.00 | 27.10 | 31.40 | 29.25 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 110.00 | 32.10 | 36.30 | 34.20 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 115.00 | 37.10 | 41.10 | 39.10 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST |