Options Chain for COOPER COS INC COM (COO) - $70.31 as of 7/27/2026 10:38:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.70 | 37.70 | 35.70 | % | 1.02 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 40.00 | 28.80 | 32.70 | 30.75 | % | 0.77 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 45.00 | 23.90 | 27.90 | 25.90 | % | 0.58 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 50.00 | 19.00 | 23.00 | 21.00 | % | 0.42 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 55.00 | 14.20 | 18.20 | 16.20 | % | 0.29 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 60.00 | 9.60 | 13.60 | 11.60 | % | 0.19 | 0 | 0 | 0.68 | 0.89 | 0.02 | -0.03 | 7/27/2026 4:00:07 PM EST | |||
| 65.00 | 5.50 | 9.50 | 7.50 | % | 0.12 | 0 | 0 | 0.59 | 0.76 | 0.03 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 70.00 | 2.75 | 6.60 | 4.68 | % | 0.07 | 0 | 0 | 0.38 | 0.58 | 0.04 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 75.00 | 1.35 | 3.00 | 2.18 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 565 | 0.34 | 0.37 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.60 | 0.20 | 0.03 | -0.03 | 7/27/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.65 | 0.09 | 0.02 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.72 | -0.11 | 0.02 | -0.03 | 7/27/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | 0.64 | -0.24 | 0.03 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 70.00 | 3.00 | 4.20 | 3.60 | % | 0.05 | 0 | 0 | 0.39 | -0.42 | 0.04 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 75.00 | 4.40 | 8.20 | 6.30 | % | 0.08 | 0 | 0 | 0.55 | -0.63 | 0.04 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 80.00 | 8.10 | 12.10 | 10.10 | % | 0.13 | 0 | 0 | 0.60 | -0.80 | 0.03 | -0.03 | 7/27/2026 4:00:07 PM EST | |||
| 85.00 | 12.70 | 16.80 | 14.75 | % | 0.17 | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 90.00 | 17.60 | 21.60 | 19.60 | % | 0.22 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 95.00 | 22.50 | 26.50 | 24.50 | % | 0.26 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 100.00 | 27.50 | 31.50 | 29.50 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 105.00 | 32.50 | 36.50 | 34.50 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST |