Options Chain for COOPER COS INC COM (COO) - $106.50 as of 9/6/2024 3:34:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 59.10 | 64.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 50.00 | 54.10 | 59.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 55.00 | 49.10 | 54.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 60.00 | 44.10 | 49.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 65.00 | 39.20 | 44.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 70.00 | 34.30 | 39.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 75.00 | 29.30 | 34.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 80.00 | 24.10 | 29.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 85.00 | 19.40 | 24.00 | 8.87 | 0.00 | 0.00% | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 90.00 | 14.20 | 18.90 | 17.00 | 0.00 | 0.00% | 0 | 232 | 0.95 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 11.20 | 12.60 | 11.32 | 0.00 | 0.00% | 0 | 1,344 | 0.50 | 0.98 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 100.00 | 4.80 | 7.20 | 7.00 | +0.50 | +7.70% | 3 | 265 | 0.54 | 0.93 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 2.65 | 2.95 | 2.95 | +0.15 | +5.36% | 4 | 875 | 0.22 | 0.66 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 110.00 | 0.40 | 0.60 | 0.80 | +0.40 | +100.00% | 21 | 257 | 0.19 | 0.23 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 115.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 59 | 0.36 | 0.03 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 120.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 125.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 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 | 1.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 301 | 1.46 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 345 | 0.89 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 90.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 219 | 0.88 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,780 | 0.30 | -0.02 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 100.00 | 0.00 | 0.25 | 0.18 | -0.02 | -10.00% | 18 | 141 | 0.27 | -0.07 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 0.95 | 1.15 | 0.92 | 0.00 | 0.00% | 0 | 299 | 0.22 | -0.34 | 0.08 | -0.07 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 110.00 | 2.35 | 6.00 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.12 | -0.77 | 0.07 | -0.05 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 115.00 | 6.40 | 10.50 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 120.00 | 11.00 | 15.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 125.00 | 16.10 | 20.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 130.00 | 21.20 | 26.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 135.00 | 26.10 | 30.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |