Options Chain for COOPER COS INC COM (COO) - $80.59 as of 5/28/2025 4:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.40 | 42.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 45.00 | 33.40 | 37.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 50.00 | 28.40 | 32.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 55.00 | 23.80 | 27.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 60.00 | 18.80 | 22.20 | % | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.02 | 5/28/2025 3:59:57 PM EST | |||
| 65.00 | 14.10 | 16.50 | % | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.04 | 5/28/2025 3:59:57 PM EST | |||
| 70.00 | 9.30 | 13.10 | % | 0 | 0 | 0.65 | 0.87 | 0.02 | -0.06 | 5/28/2025 3:59:57 PM EST | |||
| 75.00 | 6.70 | 7.20 | 6.30 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.74 | 0.03 | -0.07 | 4/11/2025 | 5/28/2025 3:59:57 PM EST |
| 80.00 | 3.40 | 4.00 | 3.76 | -0.14 | -3.59% | 3,038 | 255 | 0.44 | 0.54 | 0.05 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 85.00 | 1.45 | 1.80 | 1.61 | -0.19 | -10.56% | 211 | 588 | 0.42 | 0.31 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 90.00 | 0.45 | 0.75 | 0.60 | +0.20 | +50.00% | 3,020 | 431 | 0.41 | 0.15 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.43 | 0.06 | 0.01 | -0.02 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.50 | 0.05 | % | 1 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.05 | 0.45 | 0.18 | -0.06 | -25.00% | 3 | 206 | 0.68 | -0.03 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | -0.07 | -17.50% | 6 | 204 | 0.57 | -0.06 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 70.00 | 0.35 | 0.90 | 0.70 | -0.21 | -23.08% | 400 | 28 | 0.50 | -0.13 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 75.00 | 1.45 | 1.80 | 1.70 | +0.25 | +17.25% | 570 | 406 | 0.48 | -0.26 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 80.00 | 3.20 | 3.70 | 3.50 | +0.40 | +12.91% | 201 | 894 | 0.45 | -0.46 | 0.05 | -0.08 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 85.00 | 5.80 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.69 | 0.04 | -0.07 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 90.00 | 8.20 | 12.20 | % | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.04 | 5/28/2025 3:59:57 PM EST | |||
| 95.00 | 13.40 | 16.80 | % | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.02 | 5/28/2025 3:59:57 PM EST | |||
| 100.00 | 18.50 | 21.50 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 105.00 | 22.90 | 26.70 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 110.00 | 28.00 | 31.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 115.00 | 32.70 | 36.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 120.00 | 37.70 | 41.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 125.00 | 42.70 | 46.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |