Options Chain for COOPER COS INC COM (COO) - $70.06 as of 4/18/2026 4:57:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.20 | 37.30 | 35.25 | % | 1.01 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 40.00 | 28.30 | 32.30 | 30.30 | % | 0.76 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 45.00 | 23.10 | 27.30 | 25.20 | % | 0.56 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 50.00 | 18.30 | 22.30 | 20.30 | % | 0.41 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 55.00 | 14.00 | 17.20 | 15.60 | % | 0.28 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:43 PM EST | |||
| 60.00 | 9.40 | 12.40 | 10.90 | % | 0.18 | 0 | 1 | 0.76 | 0.96 | 0.01 | -0.02 | 4/17/2026 3:59:43 PM EST | |||
| 65.00 | 4.80 | 8.10 | 6.45 | 6.21 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.69 | 0.83 | 0.04 | -0.03 | 3/30/2026 | 4/17/2026 3:59:43 PM EST |
| 70.00 | 2.10 | 2.60 | 2.35 | 3.00 | +0.25 | +9.10% | 0.03 | 2 | 148 | 0.29 | 0.54 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 75.00 | 0.50 | 0.90 | 0.70 | 1.05 | +0.29 | +38.16% | 0.01 | 3 | 206 | 0.29 | 0.20 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 80.00 | 0.10 | 0.75 | 0.43 | 0.33 | -0.19 | -36.54% | 0.01 | 2 | 171 | 0.46 | 0.05 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.48 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 3:59:43 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:43 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 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 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.75 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 4/17/2026 3:59:43 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 27 | 142 | 0.38 | -0.04 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 65.00 | 0.60 | 0.85 | 0.73 | 0.60 | -0.20 | -25.00% | 0.01 | 7 | 353 | 0.34 | -0.17 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 70.00 | 1.90 | 2.35 | 2.13 | 2.22 | +0.03 | +1.37% | 0.03 | 13 | 278 | 0.29 | -0.46 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 75.00 | 4.70 | 6.20 | 5.45 | 5.40 | -0.15 | -2.71% | 0.07 | 1 | 252 | 0.38 | -0.80 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 80.00 | 8.60 | 10.90 | 9.75 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.53 | -0.95 | 0.02 | -0.01 | 4/8/2026 | 4/17/2026 3:59:43 PM EST |
| 85.00 | 12.90 | 16.30 | 14.60 | 15.04 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:43 PM EST |
| 90.00 | 17.90 | 22.10 | 20.00 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 95.00 | 22.90 | 27.00 | 24.95 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 100.00 | 27.90 | 32.00 | 29.95 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 105.00 | 32.90 | 37.00 | 34.95 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 110.00 | 37.90 | 41.90 | 39.90 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 115.00 | 42.90 | 46.90 | 44.90 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 120.00 | 47.90 | 52.00 | 49.95 | % | 0.42 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST |