Options Chain for COOPER COS INC COM (COO) - $64.94 as of 4/24/2026 7:49:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.70 | 26.80 | 24.75 | % | 0.62 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 19.00 | 21.50 | 20.25 | % | 0.45 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 13.50 | 16.20 | 14.85 | % | 0.30 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 55.00 | 9.80 | 12.30 | 11.05 | % | 0.20 | 0 | 0 | 0.67 | 0.85 | 0.02 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 60.00 | 6.50 | 7.20 | 6.85 | % | 0.11 | 0 | 0 | 0.42 | 0.71 | 0.03 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 65.00 | 3.40 | 4.20 | 3.80 | 3.59 | -1.91 | -34.73% | 0.06 | 2 | 6 | 0.39 | 0.52 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 70.00 | 1.65 | 2.30 | 1.98 | 1.95 | -1.12 | -36.49% | 0.03 | 8 | 29 | 0.39 | 0.34 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 75.00 | 0.65 | 1.30 | 0.98 | 0.97 | -0.73 | -42.95% | 0.01 | 1 | 11 | 0.40 | 0.21 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 80.00 | 0.30 | 2.50 | 1.40 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.54 | 0.11 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.62 | 0.06 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.03 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.02 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.08 | -13.80% | 0.01 | 14 | 1 | 0.50 | -0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 55.00 | 0.90 | 1.30 | 1.10 | 0.95 | -0.05 | -5.00% | 0.02 | 3 | 10 | 0.47 | -0.15 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 60.00 | 1.60 | 2.40 | 2.00 | 2.04 | -0.01 | -0.49% | 0.03 | 2 | 1 | 0.41 | -0.29 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 65.00 | 3.60 | 4.30 | 3.95 | 4.10 | +1.10 | +36.67% | 0.06 | 1 | 1 | 0.38 | -0.48 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 70.00 | 6.90 | 7.50 | 7.20 | % | 0.10 | 0 | 0 | 0.39 | -0.66 | 0.04 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 75.00 | 9.70 | 12.20 | 10.95 | 11.20 | +2.28 | +25.57% | 0.15 | 2 | 2 | 0.53 | -0.79 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 80.00 | 14.20 | 17.40 | 15.80 | % | 0.20 | 0 | 0 | 0.67 | -0.89 | 0.02 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 85.00 | 18.90 | 21.70 | 20.30 | % | 0.24 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 23.60 | 27.70 | 25.65 | % | 0.28 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 28.60 | 32.70 | 30.65 | % | 0.32 | 0 | 0 | 1.00 | -0.98 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 33.60 | 37.70 | 35.65 | % | 0.36 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 105.00 | 38.60 | 42.70 | 40.65 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |