Options Chain for COOPER COS INC COM (COO) - $64.58 as of 8/29/2025 3:14:14 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 | 25.70 | 29.70 | 27.70 | % | 0.69 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 45.00 | 21.30 | 23.10 | 22.20 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 50.00 | 16.00 | 18.70 | 17.35 | 15.82 | +0.42 | +2.73% | 0.35 | 10 | 11 | 0.75 | 0.99 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 55.00 | 11.80 | 13.40 | 12.60 | % | 0.23 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 60.00 | 8.00 | 8.50 | 8.25 | 8.00 | +1.90 | +31.15% | 0.14 | 5 | 13 | 0.36 | 0.84 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 65.00 | 4.30 | 4.60 | 4.45 | 3.49 | +0.59 | +20.35% | 0.07 | 33 | 76 | 0.32 | 0.64 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 70.00 | 1.75 | 1.90 | 1.83 | 1.80 | +0.79 | +78.22% | 0.03 | 20 | 59 | 0.30 | 0.38 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 75.00 | 0.40 | 0.60 | 0.50 | 0.40 | +0.07 | +21.22% | 0.01 | 6 | 27 | 0.27 | 0.17 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 6 | 0.30 | 0.05 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | 0.02 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | -0.01 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.05 | -14.29% | 0.00 | 3 | 234 | 0.36 | -0.06 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 60.00 | 0.50 | 0.70 | 0.60 | 0.76 | -0.25 | -24.76% | 0.01 | 38 | 94 | 0.31 | -0.16 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 65.00 | 1.60 | 1.80 | 1.70 | 2.10 | -0.42 | -16.67% | 0.03 | 4 | 226 | 0.28 | -0.36 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 70.00 | 3.90 | 4.20 | 4.05 | 4.30 | -1.72 | -28.58% | 0.06 | 273 | 26 | 0.25 | -0.62 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 75.00 | 7.70 | 8.00 | 7.85 | 9.03 | -2.97 | -24.75% | 0.10 | 6 | 17 | 0.23 | -0.83 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 80.00 | 11.80 | 14.40 | 13.10 | 17.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 85.00 | 17.30 | 19.60 | 18.45 | % | 0.22 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 90.00 | 22.00 | 24.30 | 23.15 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 95.00 | 26.60 | 29.40 | 28.00 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 100.00 | 31.70 | 34.50 | 33.10 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 105.00 | 36.00 | 39.60 | 37.80 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |