Options Chain for COOPER COS INC COM (COO) - $59.49 as of 6/3/2026 12:12:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.60 | 32.00 | 30.30 | % | 1.01 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:59 PM EST | |||
| 35.00 | 23.60 | 26.60 | 25.10 | 25.50 | % | 0.72 | 1 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 2:58:59 PM EST | |
| 40.00 | 18.70 | 22.50 | 20.60 | % | 0.52 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 6/3/2026 2:58:59 PM EST | |||
| 45.00 | 13.90 | 17.70 | 15.80 | % | 0.35 | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.01 | 6/3/2026 2:58:59 PM EST | |||
| 50.00 | 9.30 | 13.00 | 11.15 | % | 0.22 | 0 | 0 | 0.83 | 0.88 | 0.02 | -0.03 | 6/3/2026 2:58:59 PM EST | |||
| 55.00 | 6.90 | 7.50 | 7.20 | 6.70 | % | 0.13 | 1 | 0 | 0.47 | 0.75 | 0.03 | -0.04 | 6/3/2026 | 6/3/2026 2:58:59 PM EST | |
| 60.00 | 3.70 | 4.10 | 3.90 | 3.90 | +0.40 | +11.43% | 0.07 | 5 | 16 | 0.44 | 0.56 | 0.04 | -0.04 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 65.00 | 1.75 | 2.00 | 1.88 | 1.90 | -0.10 | -5.00% | 0.03 | 1 | 5 | 0.42 | 0.35 | 0.04 | -0.04 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 70.00 | 0.80 | 1.15 | 0.98 | 0.95 | -0.10 | -9.53% | 0.01 | 3 | 39 | 0.45 | 0.21 | 0.03 | -0.03 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 75.00 | 0.15 | 1.15 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.11 | 0.02 | -0.02 | 5/28/2026 | 6/3/2026 2:58:59 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.05 | 0.01 | -0.01 | 5/14/2026 | 6/3/2026 2:58:59 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.01 | 6/3/2026 2:58:59 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.00 | 0.00 | 6/3/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:59 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 6/3/2026 2:58:59 PM EST | |||
| 45.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.09 | -0.04 | 0.01 | -0.01 | 5/20/2026 | 6/3/2026 2:58:59 PM EST |
| 50.00 | 0.60 | 1.10 | 0.85 | 0.89 | -0.03 | -3.27% | 0.02 | 5 | 1 | 0.55 | -0.12 | 0.02 | -0.03 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 55.00 | 1.45 | 1.75 | 1.60 | 1.63 | -0.13 | -7.39% | 0.03 | 5 | 194 | 0.47 | -0.25 | 0.03 | -0.04 | 6/3/2026 | 6/3/2026 2:58:59 PM EST |
| 60.00 | 3.10 | 3.60 | 3.35 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.43 | -0.44 | 0.04 | -0.04 | 6/2/2026 | 6/3/2026 2:58:59 PM EST |
| 65.00 | 6.10 | 6.90 | 6.50 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.46 | -0.65 | 0.04 | -0.04 | 5/29/2026 | 6/3/2026 2:58:59 PM EST |
| 70.00 | 8.90 | 12.10 | 10.50 | % | 0.15 | 0 | 0 | 0.71 | -0.79 | 0.03 | -0.03 | 6/3/2026 2:58:59 PM EST | |||
| 75.00 | 13.70 | 16.30 | 15.00 | % | 0.20 | 0 | 0 | 0.74 | -0.89 | 0.02 | -0.02 | 6/3/2026 2:58:59 PM EST | |||
| 80.00 | 18.20 | 21.80 | 20.00 | % | 0.25 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.01 | 6/3/2026 2:58:59 PM EST | |||
| 85.00 | 22.70 | 26.70 | 24.70 | % | 0.29 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 6/3/2026 2:58:59 PM EST | |||
| 90.00 | 28.00 | 31.60 | 29.80 | % | 0.33 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 6/3/2026 2:58:59 PM EST |