Options Chain for COOPER COS INC COM (COO) - $80.99 as of 5/29/2025 7:19:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.80 | 42.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 45.00 | 32.90 | 37.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 50.00 | 27.70 | 32.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 55.00 | 24.00 | 26.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:03 PM EST | |||
| 60.00 | 19.30 | 21.90 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.02 | 5/29/2025 4:00:03 PM EST | |||
| 65.00 | 14.60 | 17.50 | % | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.04 | 5/29/2025 4:00:03 PM EST | |||
| 70.00 | 10.40 | 11.40 | % | 0 | 0 | 0.49 | 0.88 | 0.02 | -0.05 | 5/29/2025 4:00:03 PM EST | |||
| 75.00 | 6.70 | 7.00 | 7.10 | +0.80 | +12.70% | 4 | 6 | 0.48 | 0.74 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 80.00 | 3.30 | 3.80 | 3.60 | -0.16 | -4.26% | 798 | 3,258 | 0.43 | 0.53 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 85.00 | 1.55 | 1.70 | 1.65 | +0.04 | +2.49% | 105 | 781 | 0.43 | 0.31 | 0.04 | -0.07 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 0.65 | 0.65 | +0.05 | +8.34% | 628 | 3,306 | 0.42 | 0.14 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.45 | 0.30 | +0.25 | +500.00% | 199 | 55 | 0.46 | 0.05 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/29/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:03 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 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/29/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 55.00 | 0.05 | 0.25 | 0.05 | % | 104 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST | |
| 60.00 | 0.05 | 0.20 | 0.15 | -0.03 | -16.67% | 25 | 208 | 0.65 | -0.02 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 65.00 | 0.25 | 0.35 | 0.35 | +0.02 | +6.07% | 173 | 210 | 0.55 | -0.05 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 70.00 | 0.60 | 0.75 | 0.69 | -0.01 | -1.43% | 125 | 423 | 0.52 | -0.12 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 75.00 | 1.45 | 1.85 | 1.65 | -0.05 | -2.95% | 29 | 756 | 0.49 | -0.26 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 80.00 | 3.30 | 3.70 | 3.36 | -0.14 | -4.00% | 148 | 1,095 | 0.46 | -0.47 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 85.00 | 4.00 | 6.70 | 6.40 | +0.50 | +8.48% | 17 | 19 | 0.45 | -0.69 | 0.04 | -0.07 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 90.00 | 10.30 | 12.10 | % | 0 | 0 | 0.60 | -0.86 | 0.03 | -0.04 | 5/29/2025 4:00:03 PM EST | |||
| 95.00 | 13.20 | 17.00 | % | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.02 | 5/29/2025 4:00:03 PM EST | |||
| 100.00 | 18.50 | 21.20 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 5/29/2025 4:00:03 PM EST | |||
| 105.00 | 22.50 | 27.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 110.00 | 27.50 | 32.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 115.00 | 32.50 | 37.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 120.00 | 37.50 | 42.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 125.00 | 42.50 | 47.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST |