Options Chain for COOPER COS INC COM (COO) - $73.51 as of 10/27/2025 2:30:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.10 | 40.40 | 38.25 | % | 1.09 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 40.00 | 31.20 | 35.30 | 33.25 | % | 0.83 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 45.00 | 26.90 | 30.20 | 28.55 | % | 0.63 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:58:54 PM EST | |||
| 50.00 | 22.50 | 25.40 | 23.95 | % | 0.48 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:58:54 PM EST | |||
| 55.00 | 18.00 | 20.40 | 19.20 | % | 0.35 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.02 | 10/27/2025 1:58:54 PM EST | |||
| 60.00 | 13.30 | 15.70 | 14.50 | % | 0.24 | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.03 | 10/27/2025 1:58:54 PM EST | |||
| 65.00 | 9.40 | 10.90 | 10.15 | % | 0.16 | 0 | 0 | 0.44 | 0.80 | 0.02 | -0.04 | 10/27/2025 1:58:54 PM EST | |||
| 70.00 | 5.80 | 6.60 | 6.20 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.39 | 0.66 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 75.00 | 3.40 | 4.00 | 3.70 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.40 | 0.48 | 0.04 | -0.05 | 10/23/2025 | 10/27/2025 1:58:54 PM EST |
| 80.00 | 1.75 | 2.30 | 2.03 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.40 | 0.32 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 85.00 | 0.70 | 1.35 | 1.03 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.39 | 0.20 | 0.02 | -0.03 | 10/21/2025 | 10/27/2025 1:58:54 PM EST |
| 90.00 | 0.35 | 0.75 | 0.55 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.11 | 0.02 | -0.02 | 10/20/2025 | 10/27/2025 1:58:54 PM EST |
| 95.00 | 0.15 | 0.75 | 0.45 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.01 | 10/27/2025 1:58:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.01 | 10/27/2025 1:58:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/27/2025 1:58:54 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 1:58:54 PM EST |
| 55.00 | 0.15 | 0.60 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.05 | 0.01 | -0.02 | 10/20/2025 | 10/27/2025 1:58:54 PM EST |
| 60.00 | 0.55 | 0.85 | 0.70 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | -0.10 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 65.00 | 1.15 | 1.55 | 1.35 | 1.35 | -0.60 | -30.77% | 0.02 | 2 | 1 | 0.41 | -0.20 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 70.00 | 2.80 | 3.20 | 3.00 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.41 | -0.34 | 0.03 | -0.05 | 10/23/2025 | 10/27/2025 1:58:54 PM EST |
| 75.00 | 5.20 | 5.80 | 5.50 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.52 | 0.04 | -0.05 | 10/21/2025 | 10/27/2025 1:58:54 PM EST |
| 80.00 | 8.20 | 8.90 | 8.55 | % | 0.11 | 0 | 0 | 0.38 | -0.68 | 0.03 | -0.04 | 10/27/2025 1:58:54 PM EST | |||
| 85.00 | 10.80 | 13.10 | 11.95 | % | 0.14 | 0 | 0 | 0.47 | -0.80 | 0.02 | -0.03 | 10/27/2025 1:58:54 PM EST | |||
| 90.00 | 15.70 | 17.70 | 16.70 | % | 0.19 | 0 | 0 | 0.51 | -0.89 | 0.02 | -0.02 | 10/27/2025 1:58:54 PM EST | |||
| 95.00 | 20.10 | 23.20 | 21.65 | % | 0.23 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.01 | 10/27/2025 1:58:54 PM EST | |||
| 100.00 | 25.10 | 28.50 | 26.80 | % | 0.27 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 10/27/2025 1:58:54 PM EST | |||
| 105.00 | 30.10 | 34.30 | 32.20 | % | 0.31 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST | |||
| 110.00 | 35.10 | 39.30 | 37.20 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:54 PM EST |