Options Chain for COOPER COS INC COM (COO) - $69.59 as of 9/6/2026 8:38:31 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 | 33.60 | 36.70 | 35.15 | % | 1.00 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 40.00 | 28.30 | 31.70 | 30.00 | % | 0.75 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 45.00 | 23.80 | 26.70 | 25.25 | % | 0.56 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 50.00 | 19.20 | 21.20 | 20.20 | 23.63 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 55.00 | 12.90 | 16.10 | 14.50 | % | 0.26 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 60.00 | 8.70 | 12.10 | 10.40 | % | 0.17 | 0 | 0 | 1.11 | 0.94 | 0.02 | -0.07 | 9/4/2026 3:59:57 PM EST | |||
| 65.00 | 3.80 | 7.40 | 5.60 | 6.04 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.82 | 0.79 | 0.04 | -0.10 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 1.35 | 4.20 | 2.78 | 2.80 | -0.20 | -6.67% | 0.04 | 2 | 25 | 0.49 | 0.53 | 0.06 | -0.12 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 0.50 | 1.50 | 1.00 | 1.20 | +0.05 | +4.35% | 0.01 | 2 | 531 | 0.53 | 0.27 | 0.05 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,050 | 0.51 | 0.10 | 0.03 | -0.05 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.08 | +160.00% | 0.00 | 70 | 485 | 0.54 | 0.03 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.00 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.11 | % | 0.00 | 204 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:57 PM EST | |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.25 | -0.34 | -57.63% | 0.01 | 9 | 2 | 0.90 | -0.06 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 65.00 | 0.30 | 1.65 | 0.98 | 1.17 | +0.17 | +17.00% | 0.02 | 29 | 25 | 0.52 | -0.21 | 0.04 | -0.10 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 2.70 | 3.40 | 3.05 | 2.97 | +0.17 | +6.08% | 0.04 | 221 | 224 | 0.57 | -0.47 | 0.06 | -0.12 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 5.00 | 6.50 | 5.75 | 5.98 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.63 | -0.73 | 0.05 | -0.09 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 80.00 | 9.20 | 12.00 | 10.60 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.07 | -0.90 | 0.03 | -0.05 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 85.00 | 13.40 | 17.30 | 15.35 | % | 0.18 | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 90.00 | 18.60 | 21.70 | 20.15 | % | 0.22 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 95.00 | 23.30 | 26.70 | 25.00 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 100.00 | 28.30 | 32.10 | 30.20 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 105.00 | 33.30 | 36.70 | 35.00 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |