Options Chain for COOPER COS INC COM (COO) - $88.69 as of 2/21/2025 3:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.00 | 46.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 50.00 | 37.10 | 41.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 55.00 | 31.90 | 36.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 27.00 | 31.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 65.00 | 22.80 | 25.30 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 70.00 | 18.80 | 20.30 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 75.00 | 13.60 | 15.10 | % | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 80.00 | 10.00 | 10.70 | % | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 85.00 | 6.30 | 7.40 | 6.59 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.67 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 2.80 | 4.00 | 3.70 | % | 1 | 0 | 0.28 | 0.49 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 95.00 | 1.80 | 2.15 | % | 0 | 0 | 0.30 | 0.31 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 0.80 | 1.15 | % | 0 | 0 | 0.31 | 0.17 | 0.03 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 0.10 | 1.00 | % | 0 | 0 | 0.31 | 0.08 | 0.02 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 0.05 | 2.35 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.25 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 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 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.25 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 70.00 | 0.10 | 2.35 | % | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 75.00 | 0.40 | 0.70 | % | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 80.00 | 1.15 | 1.55 | 1.20 | % | 1 | 0 | 0.34 | -0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 85.00 | 2.35 | 2.85 | 2.50 | % | 1 | 0 | 0.32 | -0.33 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 90.00 | 4.40 | 6.10 | % | 0 | 0 | 0.34 | -0.51 | 0.04 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 95.00 | 6.10 | 8.10 | % | 0 | 0 | 0.31 | -0.69 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 100.00 | 11.10 | 12.60 | % | 0 | 0 | 0.37 | -0.83 | 0.03 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 105.00 | 15.70 | 18.10 | % | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 110.00 | 20.80 | 23.30 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 24.40 | 28.30 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 30.70 | 32.60 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 35.00 | 37.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 39.20 | 42.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |