Options Chain for COOPER COS INC COM (COO) - $90.98 as of 3/7/2025 3:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.20 | 42.10 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 50.00 | 33.20 | 37.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 55.00 | 28.20 | 32.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 60.00 | 23.10 | 27.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 65.00 | 18.30 | 22.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 70.00 | 13.50 | 17.30 | 21.28 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.99 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 75.00 | 8.20 | 12.40 | 16.40 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.95 | 0.01 | -0.03 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 80.00 | 4.30 | 7.80 | 5.90 | -5.80 | -49.58% | 5 | 2 | 0.43 | 0.82 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 85.00 | 1.75 | 2.15 | 2.50 | -4.90 | -66.22% | 77 | 18 | 0.28 | 0.52 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 90.00 | 0.35 | 0.55 | 0.60 | -3.42 | -85.08% | 66 | 2,675 | 0.29 | 0.17 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | -1.67 | -94.35% | 46 | 616 | 0.38 | 0.03 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.20 | 0.02 | -0.63 | -96.93% | 1 | 557 | 0.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.96 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.20 | 0.14 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.70 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 403 | 13 | 0.58 | -0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 2.25 | 0.17 | +0.01 | +6.25% | 4 | 412 | 1.03 | -0.05 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 80.00 | 0.35 | 0.60 | 0.45 | +0.02 | +4.66% | 32 | 200 | 0.33 | -0.18 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 85.00 | 1.70 | 2.00 | 1.60 | +0.40 | +33.34% | 1,006 | 1,415 | 0.29 | -0.48 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 90.00 | 4.80 | 6.00 | 5.20 | +2.39 | +85.06% | 911 | 2,550 | 0.30 | -0.83 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 95.00 | 7.50 | 12.30 | 8.83 | +3.43 | +63.52% | 2 | 40 | 0.51 | -0.97 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 100.00 | 12.90 | 15.90 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.88 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/7/2025 3:59:54 PM EST |
| 105.00 | 18.20 | 21.30 | 13.75 | 0.00 | 0.00% | 0 | 20 | 0.68 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 110.00 | 23.10 | 26.90 | 18.78 | 0.00 | 0.00% | 0 | 8 | 1.11 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 115.00 | 27.90 | 31.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 120.00 | 32.90 | 36.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 125.00 | 37.90 | 41.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 130.00 | 42.90 | 47.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 135.00 | 47.90 | 51.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST |