Options Chain for COOPER COS INC COM (COO) - $78.83 as of 5/27/2025 2:54:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.00 | 38.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 50.00 | 29.20 | 33.20 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 55.00 | 24.40 | 28.30 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 60.00 | 19.80 | 22.10 | % | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 65.00 | 15.10 | 17.30 | % | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 70.00 | 12.00 | 12.50 | 11.75 | +1.05 | +9.82% | 6 | 6 | 0.42 | 0.84 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 75.00 | 8.00 | 8.40 | % | 0 | 0 | 0.39 | 0.74 | 0.03 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 80.00 | 4.80 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.57 | 0.04 | -0.05 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 85.00 | 2.40 | 2.75 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.40 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 90.00 | 1.00 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.25 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 0.40 | 0.85 | % | 0 | 0 | 0.45 | 0.15 | 0.02 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.08 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 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 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 60.00 | 0.05 | 1.50 | % | 0 | 0 | 0.57 | -0.05 | 0.01 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 65.00 | 0.45 | 0.80 | % | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 70.00 | 0.95 | 1.25 | % | 0 | 0 | 0.42 | -0.16 | 0.02 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 75.00 | 1.95 | 2.20 | 2.55 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.26 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 80.00 | 3.70 | 4.00 | 4.10 | % | 1 | 0 | 0.36 | -0.43 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST | |
| 85.00 | 6.40 | 6.80 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.60 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 90.00 | 9.60 | 10.90 | % | 0 | 0 | 0.34 | -0.75 | 0.03 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 95.00 | 13.60 | 16.50 | % | 0 | 0 | 0.58 | -0.85 | 0.02 | -0.03 | 5/27/2025 1:58:59 PM EST | |||
| 100.00 | 18.80 | 21.50 | % | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.02 | 5/27/2025 1:58:59 PM EST | |||
| 105.00 | 23.10 | 26.40 | % | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 110.00 | 27.30 | 31.30 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 115.00 | 32.30 | 36.30 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 120.00 | 37.30 | 41.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 125.00 | 42.30 | 46.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |