Options Chain for COOPER COS INC COM (COO) - $59.49 as of 6/3/2026 12:12:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.40 | 22.40 | 20.40 | 22.50 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/3/2026 4:00:03 PM EST |
| 45.00 | 13.70 | 17.40 | 15.55 | % | 0.35 | 0 | 0 | 1.70 | 0.98 | 0.00 | -0.02 | 6/3/2026 4:00:03 PM EST | |||
| 50.00 | 10.30 | 11.60 | 10.95 | 10.84 | +0.14 | +1.31% | 0.22 | 1 | 3 | 1.03 | 0.92 | 0.02 | -0.05 | 6/3/2026 | 6/3/2026 4:00:03 PM EST |
| 55.00 | 5.80 | 7.90 | 6.85 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.71 | 0.78 | 0.04 | -0.08 | 5/13/2026 | 6/3/2026 4:00:03 PM EST |
| 60.00 | 2.85 | 3.50 | 3.18 | 3.00 | +0.20 | +7.15% | 0.05 | 23 | 147 | 0.60 | 0.55 | 0.05 | -0.10 | 6/3/2026 | 6/3/2026 4:00:03 PM EST |
| 65.00 | 1.00 | 1.60 | 1.30 | 1.25 | -0.20 | -13.80% | 0.02 | 20 | 418 | 0.60 | 0.29 | 0.05 | -0.08 | 6/3/2026 | 6/3/2026 4:00:03 PM EST |
| 70.00 | 0.30 | 0.80 | 0.55 | 0.45 | +0.05 | +12.50% | 0.01 | 3 | 129 | 0.63 | 0.12 | 0.03 | -0.05 | 6/3/2026 | 6/3/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.85 | 0.04 | 0.01 | -0.02 | 5/22/2026 | 6/3/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.53 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 6/3/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/3/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:03 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 | 2.24 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | -0.02 | 0.00 | -0.02 | 5/18/2026 | 6/3/2026 4:00:03 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.25 | -43.86% | 0.01 | 8 | 543 | 0.69 | -0.08 | 0.02 | -0.05 | 6/3/2026 | 6/3/2026 4:00:03 PM EST |
| 55.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.30 | -23.08% | 0.02 | 10 | 288 | 0.64 | -0.22 | 0.04 | -0.08 | 6/3/2026 | 6/3/2026 4:00:03 PM EST |
| 60.00 | 2.50 | 2.95 | 2.73 | 2.70 | -0.44 | -14.02% | 0.05 | 55 | 595 | 0.61 | -0.45 | 0.05 | -0.10 | 6/3/2026 | 6/3/2026 4:00:03 PM EST |
| 65.00 | 5.40 | 6.00 | 5.70 | 5.77 | -0.43 | -6.94% | 0.09 | 5 | 25 | 0.56 | -0.71 | 0.05 | -0.08 | 6/3/2026 | 6/3/2026 4:00:03 PM EST |
| 70.00 | 9.70 | 11.30 | 10.50 | % | 0.15 | 0 | 0 | 0.71 | -0.88 | 0.03 | -0.05 | 6/3/2026 4:00:03 PM EST | |||
| 75.00 | 13.00 | 16.80 | 14.90 | 14.84 | +2.25 | +17.88% | 0.20 | 1 | 1 | 1.37 | -0.96 | 0.01 | -0.02 | 6/3/2026 | 6/3/2026 4:00:03 PM EST |
| 80.00 | 17.90 | 21.60 | 19.75 | 20.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.52 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 4:00:03 PM EST |
| 85.00 | 23.10 | 26.00 | 24.55 | 26.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:03 PM EST |
| 90.00 | 28.10 | 31.50 | 29.80 | 30.45 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 4:00:03 PM EST |
| 95.00 | 32.70 | 36.60 | 34.65 | % | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:03 PM EST | |||
| 100.00 | 37.80 | 41.70 | 39.75 | 39.80 | % | 0.40 | 1 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 4:00:03 PM EST | |
| 105.00 | 42.60 | 46.70 | 44.65 | % | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:03 PM EST |