Options Chain for COOPER COS INC COM (COO) - $59.88 as of 10/27/2026 8:44:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.90 | 32.00 | 29.95 | % | 1.00 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 35.00 | 23.20 | 27.20 | 25.20 | 32.90 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 18.30 | 22.30 | 20.30 | 28.90 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.21 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 13.50 | 17.40 | 15.45 | 13.50 | 0.00 | 0.00% | 0.34 | 0 | 33 | 0.97 | 0.96 | 0.01 | -0.01 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 8.90 | 12.90 | 10.90 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.83 | 0.87 | 0.02 | -0.02 | 10/1/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 5.00 | 8.90 | 6.95 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 187 | 0.70 | 0.73 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 2.75 | 5.20 | 3.98 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1,154 | 0.42 | 0.55 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 1.00 | 4.10 | 2.55 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 295 | 0.47 | 0.36 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 0.25 | 1.80 | 1.03 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.40 | 0.21 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.73 | 0.10 | 0.02 | -0.02 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.65 | 0.05 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.76 | 0.02 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.85 | 0.01 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 26 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.98 | -0.01 | 0.00 | -0.01 | 9/14/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.18 | -41.86% | 0.01 | 100 | 243 | 0.65 | -0.04 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 0.25 | 1.00 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.43 | -0.13 | 0.02 | -0.02 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 0.40 | 2.70 | 1.55 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 478 | 0.40 | -0.27 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 2.35 | 5.40 | 3.88 | 3.17 | 0.00 | 0.00% | 0.06 | 0 | 175 | 0.45 | -0.45 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 4.80 | 8.40 | 6.60 | 8.43 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.64 | -0.64 | 0.04 | -0.04 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 8.70 | 12.90 | 10.80 | 14.70 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.75 | -0.79 | 0.03 | -0.03 | 9/21/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 13.30 | 17.40 | 15.35 | 18.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | -0.90 | 0.02 | -0.02 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 18.10 | 22.20 | 20.15 | 24.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.01 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 23.10 | 27.20 | 25.15 | 29.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 28.10 | 32.20 | 30.15 | 22.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 33.10 | 37.20 | 35.15 | 25.04 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 38.10 | 42.20 | 40.15 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 105.00 | 43.10 | 47.20 | 45.15 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 110.00 | 48.10 | 52.20 | 50.15 | 53.88 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 53.10 | 57.20 | 55.15 | % | 0.48 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 120.00 | 58.10 | 62.20 | 60.15 | % | 0.50 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 125.00 | 63.10 | 67.20 | 65.15 | % | 0.52 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |