Options Chain for COOPER COS INC COM (COO) - $56.53 as of 10/1/2026 10:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.50 | 24.30 | 22.40 | 21.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 40.00 | 15.50 | 19.70 | 17.60 | 12.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:07 PM EST |
| 45.00 | 10.60 | 14.80 | 12.70 | % | 0.28 | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 50.00 | 7.30 | 8.30 | 7.80 | 7.35 | -0.01 | -0.14% | 0.16 | 1 | 87 | 0.39 | 0.89 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 55.00 | 3.70 | 5.40 | 4.55 | 4.00 | -0.10 | -2.44% | 0.08 | 4 | 148 | 0.38 | 0.67 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 60.00 | 1.15 | 1.75 | 1.45 | 1.55 | -0.06 | -3.73% | 0.02 | 48 | 220 | 0.29 | 0.38 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 65.00 | 0.25 | 0.65 | 0.45 | 0.50 | +0.02 | +4.17% | 0.01 | 39 | 267 | 0.32 | 0.16 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 110 | 512 | 0.32 | 0.06 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.58 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 10/1/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3,520 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/1/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/1/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.52 | -0.02 | 0.01 | -0.01 | 9/16/2026 | 10/1/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.40 | -0.37 | -48.06% | 0.01 | 1 | 761 | 0.44 | -0.11 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 55.00 | 1.35 | 1.95 | 1.65 | 1.61 | +0.08 | +5.23% | 0.03 | 1 | 107 | 0.33 | -0.33 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 60.00 | 2.65 | 5.30 | 3.98 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.28 | -0.62 | 0.06 | -0.03 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 65.00 | 6.60 | 9.70 | 8.15 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.58 | -0.84 | 0.04 | -0.02 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 70.00 | 10.60 | 14.70 | 12.65 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 8/31/2026 | 10/1/2026 4:00:07 PM EST |
| 75.00 | 15.90 | 19.70 | 17.80 | 20.54 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 9/10/2026 | 10/1/2026 4:00:07 PM EST |
| 80.00 | 20.80 | 24.70 | 22.75 | 26.09 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:07 PM EST |
| 85.00 | 25.60 | 29.70 | 27.65 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 90.00 | 30.50 | 34.70 | 32.60 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 95.00 | 35.50 | 39.70 | 37.60 | 40.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:07 PM EST |
| 100.00 | 40.50 | 44.70 | 42.60 | % | 0.43 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 105.00 | 45.50 | 49.70 | 47.60 | % | 0.45 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST |