Options Chain for COOPER COS INC COM (COO) - $77.93 as of 11/28/2025 8:55:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.30 | 44.70 | 43.00 | % | 1.23 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 40.00 | 36.40 | 39.70 | 38.05 | % | 0.95 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 45.00 | 31.30 | 34.90 | 33.10 | % | 0.74 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 50.00 | 26.50 | 29.70 | 28.10 | % | 0.56 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 55.00 | 21.60 | 24.60 | 23.10 | 16.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.01 | 11/11/2025 | 11/28/2025 12:59:54 PM EST |
| 60.00 | 16.60 | 19.90 | 18.25 | % | 0.30 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.03 | 11/28/2025 12:59:54 PM EST | |||
| 65.00 | 11.70 | 14.80 | 13.25 | 8.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.85 | 0.92 | 0.01 | -0.05 | 11/11/2025 | 11/28/2025 12:59:54 PM EST |
| 70.00 | 7.10 | 10.60 | 8.85 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 79 | 0.76 | 0.83 | 0.03 | -0.07 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 75.00 | 4.90 | 7.00 | 5.95 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.56 | 0.67 | 0.04 | -0.08 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 80.00 | 2.15 | 2.80 | 2.48 | 2.75 | -0.35 | -11.29% | 0.03 | 2 | 828 | 0.40 | 0.43 | 0.05 | -0.08 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 85.00 | 0.80 | 1.25 | 1.03 | 1.17 | -0.09 | -7.15% | 0.01 | 7 | 235 | 0.46 | 0.23 | 0.04 | -0.06 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 90.00 | 0.25 | 0.85 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | 0.16 | 0.02 | -0.07 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.01 | -0.02 | 11/28/2025 12:59:54 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.03 | 0.01 | -0.02 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 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 | 2.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:54 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 305 | 1.55 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | -0.02 | 0.00 | -0.03 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 65.00 | 0.05 | 0.55 | 0.30 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.50 | -0.08 | 0.01 | -0.05 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 70.00 | 0.25 | 2.60 | 1.43 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.58 | -0.17 | 0.03 | -0.07 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 75.00 | 1.55 | 2.20 | 1.88 | 2.05 | -1.62 | -44.15% | 0.03 | 1 | 309 | 0.44 | -0.33 | 0.04 | -0.08 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 80.00 | 3.90 | 4.60 | 4.25 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 280 | 0.43 | -0.57 | 0.05 | -0.08 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 85.00 | 7.20 | 9.70 | 8.45 | % | 0.10 | 0 | 0 | 0.51 | -0.77 | 0.04 | -0.06 | 11/28/2025 12:59:54 PM EST | |||
| 90.00 | 11.10 | 13.60 | 12.35 | % | 0.14 | 0 | 0 | 0.77 | -0.84 | 0.02 | -0.07 | 11/28/2025 12:59:54 PM EST | |||
| 95.00 | 15.30 | 18.50 | 16.90 | % | 0.18 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.02 | 11/28/2025 12:59:54 PM EST | |||
| 100.00 | 20.30 | 23.60 | 21.95 | % | 0.22 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.02 | 11/28/2025 12:59:54 PM EST | |||
| 105.00 | 25.60 | 28.60 | 27.10 | % | 0.26 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 110.00 | 30.40 | 33.80 | 32.10 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST |