Options Chain for COOPER COS INC COM (COO) - $64.32 as of 9/18/2025 10:29:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.40 | 26.50 | 24.45 | % | 0.61 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 45.00 | 18.90 | 21.50 | 20.20 | % | 0.45 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 50.00 | 12.40 | 16.30 | 14.35 | % | 0.29 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 55.00 | 8.10 | 11.50 | 9.80 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:55 PM EST |
| 60.00 | 4.20 | 4.50 | 4.35 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.84 | 0.95 | 0.05 | -0.06 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 65.00 | 0.40 | 0.80 | 0.60 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.49 | 0.38 | 0.16 | -0.21 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.77 | 0.01 | 0.01 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.44 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 469 | 3.11 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 4.23 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.62 | -0.05 | 0.05 | -0.06 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 65.00 | 1.10 | 1.50 | 1.30 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 595 | 0.43 | -0.62 | 0.16 | -0.21 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 70.00 | 5.60 | 5.90 | 5.75 | 5.62 | 0.00 | 0.00% | 0.08 | 0 | 230 | 0.99 | -0.99 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 75.00 | 8.60 | 12.60 | 10.60 | 7.43 | 0.00 | 0.00% | 0.14 | 0 | 11 | 2.68 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 80.00 | 13.60 | 16.30 | 14.95 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 85.00 | 18.60 | 22.60 | 20.60 | 12.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:55 PM EST |
| 90.00 | 23.60 | 27.30 | 25.45 | % | 0.28 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 95.00 | 28.60 | 32.10 | 30.35 | % | 0.32 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 100.00 | 33.60 | 36.30 | 34.95 | % | 0.35 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 105.00 | 38.60 | 41.90 | 40.25 | % | 0.38 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 110.00 | 43.60 | 47.20 | 45.40 | % | 0.41 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST |