Options Chain for COOPER COS INC COM (COO) - $84.98 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.00 | 41.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 32.10 | 36.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 27.20 | 31.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 22.30 | 26.30 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 17.40 | 21.50 | % | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 12.60 | 16.60 | % | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 8.10 | 11.90 | 14.60 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.83 | 0.02 | -0.03 | 2/20/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 5.00 | 7.90 | 5.01 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.70 | 0.04 | -0.04 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 2.80 | 3.00 | 3.30 | 0.00 | 0.00% | 0 | 140 | 0.26 | 0.48 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.35 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 74 | 0.24 | 0.31 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 0.30 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 42 | 0.27 | 0.23 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 0.10 | 0.60 | 0.16 | -0.08 | -33.34% | 5 | 33 | 0.32 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 105 | 0.55 | 0.06 | 0.01 | -0.02 | 3/7/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 172 | 0.74 | 0.02 | 0.01 | -0.01 | 2/26/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.01 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 2.17 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 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 | 0.65 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 0.05 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.05 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.15 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 60 | 0.43 | -0.10 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 0.20 | 2.75 | 0.70 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.17 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.10 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.30 | 0.04 | -0.04 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 1.65 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 72 | 0.24 | -0.52 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 4.80 | 8.90 | 9.30 | 0.00 | 0.00% | 0 | 69 | 0.28 | -0.69 | 0.04 | -0.04 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 9.50 | 12.90 | 6.00 | 0.00 | 0.00% | 0 | 36 | 0.42 | -0.77 | 0.02 | -0.04 | 2/12/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 14.20 | 18.20 | 8.56 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.04 | 12/16/2024 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 19.20 | 23.30 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.02 | 12/5/2024 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 24.20 | 28.20 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 12/5/2024 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 29.20 | 33.30 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 120.00 | 34.20 | 38.30 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 125.00 | 39.20 | 43.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 44.20 | 48.30 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 49.20 | 53.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 140.00 | 54.20 | 58.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 145.00 | 59.20 | 63.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 150.00 | 64.20 | 68.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 155.00 | 69.20 | 73.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 160.00 | 74.20 | 78.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 165.00 | 79.20 | 83.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |