Options Chain for COOPER COS INC COM (COO) - $68.28 as of 5/30/2025 9:05:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.60 | 30.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 21.40 | 25.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 17.70 | 19.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 13.30 | 15.30 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 8.50 | 10.30 | 9.20 | % | 1 | 0 | 0.94 | 0.92 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 65.00 | 3.90 | 4.70 | 5.06 | % | 234 | 0 | 0.31 | 0.74 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 70.00 | 1.40 | 1.65 | 1.52 | % | 91 | 0 | 0.33 | 0.41 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 75.00 | 0.10 | 0.60 | 0.37 | -6.73 | -94.79% | 716 | 10 | 0.32 | 0.12 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | -3.45 | -95.84% | 79 | 3,857 | 0.39 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.10 | 0.08 | -1.57 | -95.16% | 25 | 880 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | -0.60 | -92.31% | 110 | 3,814 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.15 | 0.02 | -0.28 | -93.34% | 10 | 198 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 71 | 104 | 0.52 | -0.02 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | +0.08 | +53.34% | 40 | 228 | 0.40 | -0.08 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.85 | 1.00 | 0.85 | +0.50 | +142.86% | 279 | 338 | 0.35 | -0.26 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 2.75 | 3.30 | 2.60 | +1.91 | +276.82% | 1,284 | 516 | 0.33 | -0.59 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 6.00 | 8.20 | 6.15 | +4.50 | +272.73% | 24 | 770 | 0.70 | -0.88 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 9.50 | 12.10 | 11.38 | +8.02 | +238.69% | 887 | 1,205 | 0.63 | -0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 14.50 | 17.00 | 16.50 | +10.10 | +157.82% | 23 | 31 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 20.40 | 22.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 24.60 | 28.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 29.50 | 33.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 105.00 | 34.50 | 38.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 39.50 | 43.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 44.50 | 48.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 49.50 | 53.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 54.50 | 58.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |