Options Chain for COOPER COS INC COM (COO) - $83.00 as of 12/12/2025 9:19:26 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 | 45.00 | 49.30 | 47.15 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 40.00 | 40.00 | 44.30 | 42.15 | % | 1.05 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 45.00 | 35.00 | 39.30 | 37.15 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 50.00 | 30.10 | 34.40 | 32.25 | % | 0.65 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 55.00 | 25.20 | 29.40 | 27.30 | 16.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:57 PM EST |
| 60.00 | 20.90 | 23.70 | 22.30 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 65.00 | 15.10 | 19.40 | 17.25 | 11.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 70.00 | 11.00 | 13.20 | 12.10 | 9.27 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 75.00 | 6.50 | 8.20 | 7.35 | 7.15 | 0.00 | 0.00% | 0.10 | 0 | 190 | 0.86 | 0.97 | 0.02 | -0.06 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 80.00 | 2.50 | 3.70 | 3.10 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 1,862 | 0.55 | 0.74 | 0.08 | -0.12 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 85.00 | 0.25 | 0.80 | 0.53 | 0.60 | +0.09 | +17.65% | 0.01 | 2 | 557 | 0.29 | 0.27 | 0.09 | -0.09 | 12/12/2025 | 12/11/2025 3:59:57 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.36 | 0.03 | 0.02 | -0.02 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.43 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,214 | 0.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.49 | -0.03 | 0.02 | -0.06 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 80.00 | 0.30 | 1.55 | 0.93 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.36 | -0.26 | 0.08 | -0.12 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 85.00 | 2.70 | 4.10 | 3.40 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.67 | -0.73 | 0.09 | -0.09 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 90.00 | 5.70 | 10.10 | 7.90 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.98 | -0.97 | 0.02 | -0.02 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 95.00 | 10.60 | 14.30 | 12.45 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 100.00 | 15.60 | 19.70 | 17.65 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 105.00 | 21.30 | 24.10 | 22.70 | % | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 110.00 | 25.60 | 30.00 | 27.80 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST |