Options Chain for COOPER COS INC COM (COO) - $82.99 as of 2/13/2026 7:40:56 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 | 46.00 | 50.00 | 48.00 | % | 1.37 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 40.00 | 41.00 | 45.10 | 43.05 | % | 1.08 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 45.00 | 36.00 | 40.10 | 38.05 | % | 0.85 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 50.00 | 31.00 | 35.00 | 33.00 | 19.90 | 0.00 | 0.00% | 0.66 | 0 | 53 | 3.35 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 2/13/2026 3:59:54 PM EST |
| 55.00 | 26.00 | 30.00 | 28.00 | 27.88 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 21.50 | 24.90 | 23.20 | 21.24 | 0.00 | 0.00% | 0.39 | 0 | 9 | 2.36 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 65.00 | 17.10 | 19.40 | 18.25 | 18.10 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.74 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 70.00 | 11.70 | 14.70 | 13.20 | 11.53 | 0.00 | 0.00% | 0.19 | 0 | 37 | 1.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 75.00 | 7.20 | 9.50 | 8.35 | 8.35 | +1.15 | +15.98% | 0.11 | 1 | 47 | 1.01 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 80.00 | 2.20 | 4.30 | 3.25 | 3.33 | +0.55 | +19.79% | 0.04 | 4 | 375 | 0.57 | 0.79 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 85.00 | 0.30 | 0.95 | 0.63 | 0.85 | +0.20 | +30.77% | 0.01 | 10 | 286 | 0.31 | 0.26 | 0.10 | -0.07 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.64 | 0.02 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.25 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.62 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.62 | -0.01 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.26 | -0.21 | 0.08 | -0.08 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 85.00 | 2.20 | 2.90 | 2.55 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.26 | -0.74 | 0.10 | -0.07 | 1/15/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 5.10 | 9.10 | 7.10 | % | 0.08 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 95.00 | 10.40 | 13.40 | 11.90 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 100.00 | 14.90 | 18.50 | 16.70 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 105.00 | 20.10 | 23.10 | 21.60 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 110.00 | 24.90 | 28.50 | 26.70 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST |