Options Chain for COOPER COS INC COM (COO) - $59.88 as of 10/27/2026 8:44:34 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 | 22.90 | 27.00 | 24.95 | 21.00 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 17.90 | 22.10 | 20.00 | 12.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 13.70 | 17.00 | 15.35 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 50.00 | 8.00 | 12.10 | 10.05 | 11.02 | 0.00 | 0.00% | 0.20 | 0 | 51 | 1.06 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 4.20 | 6.40 | 5.30 | 5.35 | -1.36 | -20.27% | 0.10 | 1 | 156 | 0.59 | 0.95 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 0.30 | 2.00 | 1.15 | 1.90 | -1.38 | -42.08% | 0.02 | 41 | 1,293 | 0.19 | 0.50 | 0.13 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.20 | -33.34% | 0.01 | 6 | 1,415 | 0.31 | 0.06 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 653 | 0.59 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.57 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3,520 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 55 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 3:59:54 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 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.04 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.48 | -87.28% | 0.00 | 1 | 820 | 0.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 0.15 | 0.85 | 0.50 | 0.35 | +0.05 | +16.67% | 0.01 | 16 | 143 | 0.34 | -0.05 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 0.35 | 2.25 | 1.30 | 1.80 | +0.50 | +38.47% | 0.02 | 3 | 32 | 0.20 | -0.50 | 0.13 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 4.00 | 7.40 | 5.70 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.68 | -0.94 | 0.04 | -0.01 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 8.10 | 12.30 | 10.20 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 13.10 | 17.20 | 15.15 | 20.54 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 18.10 | 22.20 | 20.15 | 26.09 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 23.10 | 27.20 | 25.15 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 90.00 | 28.10 | 32.20 | 30.15 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 95.00 | 33.10 | 37.10 | 35.10 | 40.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 38.10 | 42.20 | 40.15 | % | 0.40 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 105.00 | 43.10 | 47.20 | 45.15 | % | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |