Options Chain for COOPER COS INC COM (COO) - $74.77 as of 7/11/2025 8:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.80 | 32.00 | 29.90 | % | 0.66 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 50.00 | 22.80 | 27.00 | 24.90 | % | 0.50 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 55.00 | 17.80 | 21.90 | 19.85 | % | 0.36 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 60.00 | 12.90 | 16.80 | 14.85 | 11.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 65.00 | 8.00 | 12.10 | 10.05 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.27 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 70.00 | 4.50 | 6.80 | 5.65 | 5.20 | -1.80 | -25.72% | 0.08 | 1 | 131 | 0.50 | 0.95 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 75.00 | 0.95 | 1.60 | 1.28 | 1.10 | -1.15 | -51.12% | 0.02 | 5 | 67 | 0.33 | 0.48 | 0.15 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 11 | 254 | 0.35 | 0.02 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.78 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.61 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.65 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.49 | -0.05 | 0.03 | -0.02 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.90 | 1.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.68 | -0.52 | 0.15 | -0.08 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 80.00 | 3.30 | 7.10 | 5.20 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.93 | -0.98 | 0.02 | -0.01 | 5/27/2025 | 7/11/2025 3:59:56 PM EST |
| 85.00 | 8.00 | 11.90 | 9.95 | 17.08 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:56 PM EST |
| 90.00 | 13.00 | 17.30 | 15.15 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 95.00 | 18.00 | 22.20 | 20.10 | % | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 100.00 | 23.00 | 27.30 | 25.15 | % | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 105.00 | 28.00 | 32.10 | 30.05 | % | 0.29 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 110.00 | 33.00 | 37.30 | 35.15 | % | 0.32 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 115.00 | 38.00 | 42.30 | 40.15 | % | 0.35 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 120.00 | 43.00 | 47.30 | 45.15 | % | 0.38 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 125.00 | 48.00 | 52.30 | 50.15 | % | 0.40 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |