Options Chain for COOPER COS INC COM (COO) - $83.77 as of 3/31/2025 3:36:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.60 | 41.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 50.00 | 32.60 | 36.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 55.00 | 27.90 | 31.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 60.00 | 23.10 | 25.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 65.00 | 18.50 | 20.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 70.00 | 12.70 | 15.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 75.00 | 8.20 | 10.90 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.96 | 0.01 | -0.03 | 3/13/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 4.10 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 135 | 0.34 | 0.82 | 0.04 | -0.05 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 0.40 | 2.70 | 1.85 | -0.03 | -1.60% | 40 | 108 | 0.24 | 0.48 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 0.20 | 0.95 | 0.86 | +0.41 | +91.12% | 1 | 13 | 0.31 | 0.12 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 1 | 35 | 0.53 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1,667 | 0.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.50 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.50 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 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 | 1.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.23 | -0.27 | -54.00% | 1 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 0.10 | 0.25 | 0.25 | -0.01 | -3.85% | 1 | 1,040 | 0.36 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 0.45 | 0.80 | 0.45 | -0.22 | -32.84% | 502 | 2,821 | 0.31 | -0.18 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 1.75 | 3.10 | 2.05 | -0.35 | -14.59% | 20 | 1,401 | 0.30 | -0.52 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 5.40 | 6.30 | 10.72 | 0.00 | 0.00% | 0 | 37 | 0.48 | -0.88 | 0.05 | -0.03 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 8.70 | 12.40 | 6.60 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.99 | 0.01 | -0.01 | 3/6/2025 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 14.70 | 17.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 105.00 | 19.40 | 22.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 110.00 | 23.60 | 27.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 115.00 | 28.60 | 32.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 120.00 | 34.50 | 37.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 125.00 | 38.80 | 42.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 130.00 | 43.60 | 47.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |