Options Chain for COOPER COS INC COM (COO) - $82.94 as of 2/24/2026 7:47:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.70 | 41.00 | 38.85 | % | 0.86 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 50.00 | 32.10 | 35.80 | 33.95 | % | 0.68 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 55.00 | 27.20 | 30.70 | 28.95 | % | 0.53 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 60.00 | 22.30 | 26.20 | 24.25 | % | 0.40 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 65.00 | 17.60 | 21.20 | 19.40 | % | 0.30 | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 70.00 | 13.00 | 16.60 | 14.80 | % | 0.21 | 0 | 0 | 0.67 | 0.85 | 0.01 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 75.00 | 9.50 | 12.10 | 10.80 | % | 0.14 | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 80.00 | 6.70 | 7.60 | 7.15 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.03 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 85.00 | 4.10 | 4.70 | 4.40 | % | 0.05 | 0 | 0 | 0.39 | 0.49 | 0.03 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 90.00 | 2.25 | 2.60 | 2.43 | % | 0.03 | 0 | 0 | 0.37 | 0.34 | 0.03 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 95.00 | 1.05 | 1.85 | 1.45 | % | 0.02 | 0 | 0 | 0.39 | 0.23 | 0.02 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 100.00 | 0.55 | 1.40 | 0.98 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.02 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 105.00 | 0.30 | 2.65 | 1.48 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.01 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.01 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.99 | -0.03 | 0.00 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 65.00 | 0.45 | 2.85 | 1.65 | % | 0.03 | 0 | 0 | 0.66 | -0.08 | 0.01 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 70.00 | 0.80 | 1.40 | 1.10 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.01 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 75.00 | 1.55 | 2.25 | 1.90 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.44 | -0.22 | 0.02 | -0.05 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 80.00 | 2.95 | 3.40 | 3.18 | % | 0.04 | 0 | 0 | 0.40 | -0.34 | 0.03 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 85.00 | 5.10 | 5.50 | 5.30 | 5.50 | % | 0.06 | 2 | 0 | 0.37 | -0.51 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 90.00 | 8.20 | 9.00 | 8.60 | 8.95 | % | 0.10 | 1 | 0 | 0.38 | -0.66 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 95.00 | 11.40 | 14.50 | 12.95 | % | 0.14 | 0 | 0 | 0.58 | -0.77 | 0.02 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 100.00 | 16.10 | 18.90 | 17.50 | % | 0.17 | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 105.00 | 20.20 | 23.60 | 21.90 | % | 0.21 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 110.00 | 24.50 | 28.60 | 26.55 | % | 0.24 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 115.00 | 29.60 | 33.40 | 31.50 | % | 0.27 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 120.00 | 34.80 | 38.50 | 36.65 | % | 0.31 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 125.00 | 39.40 | 43.50 | 41.45 | % | 0.33 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST |