Options Chain for COOPER COS INC COM (COO) - $54.50 as of 9/18/2026 8:49:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 13.90 | 16.60 | 15.25 | 14.30 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:49 PM EST |
| 45.00 | 9.20 | 10.80 | 10.00 | 8.90 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.64 | 0.97 | 0.01 | -0.01 | 9/10/2026 | 9/17/2026 3:59:49 PM EST |
| 50.00 | 4.70 | 5.40 | 5.05 | 5.60 | +1.69 | +43.23% | 0.10 | 6 | 106 | 0.41 | 0.82 | 0.06 | -0.03 | 9/18/2026 | 9/17/2026 3:59:49 PM EST |
| 55.00 | 1.20 | 1.90 | 1.55 | 1.80 | +0.65 | +56.53% | 0.03 | 1,005 | 1,208 | 0.29 | 0.43 | 0.09 | -0.03 | 9/18/2026 | 9/17/2026 3:59:49 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.01 | 73 | 301 | 0.32 | 0.11 | 0.04 | -0.01 | 9/18/2026 | 9/17/2026 3:59:49 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.38 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,511 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:49 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | -0.03 | 0.01 | -0.01 | 9/16/2026 | 9/17/2026 3:59:49 PM EST |
| 50.00 | 0.10 | 0.65 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.29 | -0.18 | 0.06 | -0.03 | 9/17/2026 | 9/17/2026 3:59:49 PM EST |
| 55.00 | 1.40 | 2.35 | 1.88 | 1.69 | -0.44 | -20.66% | 0.03 | 5 | 316 | 0.29 | -0.57 | 0.09 | -0.03 | 9/18/2026 | 9/17/2026 3:59:49 PM EST |
| 60.00 | 4.60 | 6.10 | 5.35 | 5.30 | -1.05 | -16.54% | 0.09 | 2 | 659 | 0.49 | -0.89 | 0.04 | -0.01 | 9/18/2026 | 9/17/2026 3:59:49 PM EST |
| 65.00 | 8.70 | 11.20 | 9.95 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.72 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:49 PM EST |
| 70.00 | 13.60 | 17.70 | 15.65 | 16.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:49 PM EST |
| 75.00 | 18.60 | 22.50 | 20.55 | 20.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:49 PM EST |
| 80.00 | 23.60 | 27.30 | 25.45 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 3:59:49 PM EST |
| 85.00 | 28.60 | 32.50 | 30.55 | % | 0.36 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:49 PM EST | |||
| 90.00 | 33.60 | 37.50 | 35.55 | % | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:49 PM EST | |||
| 95.00 | 38.60 | 42.50 | 40.55 | % | 0.43 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:49 PM EST | |||
| 100.00 | 43.60 | 47.60 | 45.60 | % | 0.46 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:49 PM EST | |||
| 105.00 | 48.60 | 52.60 | 50.60 | % | 0.48 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:49 PM EST | |||
| 110.00 | 53.60 | 57.50 | 55.55 | % | 0.51 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:49 PM EST | |||
| 115.00 | 58.60 | 62.50 | 60.55 | % | 0.53 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:49 PM EST |