Options Chain for COOPER COS INC COM (COO) - $89.93 as of 4/26/2024 3:05:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.75 | 47.70 | 52.50 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 46.70 | 51.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 41.25 | 45.50 | 50.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 42.50 | 44.20 | 49.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 43.75 | 43.00 | 47.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 45.00 | 41.70 | 46.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 46.25 | 40.50 | 45.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 47.50 | 39.20 | 44.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 48.75 | 38.00 | 42.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 36.70 | 41.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 52.50 | 34.20 | 39.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 31.70 | 36.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 57.50 | 29.20 | 34.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 26.70 | 31.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 62.50 | 24.20 | 29.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 22.50 | 26.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 67.50 | 20.70 | 23.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 17.00 | 21.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 72.50 | 14.70 | 18.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 75.00 | 11.90 | 16.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 77.50 | 9.30 | 13.60 | % | 0 | 60 | 0.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 80.00 | 7.10 | 11.40 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 82.50 | 5.80 | 7.40 | % | 0 | 80 | 0.64 | 0.91 | 0.03 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 85.00 | 3.90 | 4.80 | 4.00 | -11.70 | -74.53% | 10 | 136 | 0.19 | 0.81 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 87.50 | 2.70 | 2.90 | % | 0 | 188 | 0.23 | 0.64 | 0.08 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 90.00 | 1.35 | 1.50 | 1.50 | -0.55 | -26.83% | 35 | 112 | 0.22 | 0.43 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 92.50 | 0.55 | 0.70 | 0.65 | -0.30 | -31.58% | 17 | 197 | 0.21 | 0.24 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 95.00 | 0.00 | 0.30 | 0.25 | -0.02 | -7.41% | 1 | 530 | 0.21 | 0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 97.50 | 0.00 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 120 | 0.21 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 100.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 165 | 0.32 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 102.50 | 0.00 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 125 | 0.37 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:06 PM EST |
| 105.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 779 | 0.33 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:06 PM EST |
| 107.50 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 40 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:06 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 112.50 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 4:00:06 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 117.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 122.50 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 125.00 | 0.00 | 4.60 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 127.50 | 0.00 | 4.80 | % | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 145.00 | 0.00 | 4.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 4.10 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.75 | 0.00 | 4.50 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 41.25 | 0.00 | 4.80 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 42.50 | 0.00 | 4.80 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 43.75 | 0.00 | 4.80 | % | 0 | 4 | 3.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 46.25 | 0.00 | 4.80 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 47.50 | 0.00 | 4.10 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 48.75 | 0.00 | 4.80 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 52.50 | 0.00 | 4.80 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 57.50 | 0.00 | 1.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 4.10 | % | 0 | 4 | 2.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 62.50 | 0.00 | 4.80 | % | 0 | 36 | 2.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 67.50 | 0.00 | 4.80 | % | 0 | 4 | 1.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 48 | 1.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 72.50 | 0.00 | 4.80 | % | 0 | 52 | 1.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 75.00 | 0.00 | 3.90 | % | 0 | 128 | 1.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 77.50 | 0.00 | 4.80 | % | 0 | 4 | 1.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 28 | 0.45 | -0.02 | 0.01 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 82.50 | 0.15 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 50 | 0.27 | -0.09 | 0.03 | -0.03 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 0.30 | 0.60 | 0.50 | -0.05 | -9.10% | 39 | 55 | 0.23 | -0.19 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 87.50 | 1.10 | 1.25 | 0.95 | -0.44 | -31.66% | 29 | 428 | 0.22 | -0.36 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 2.25 | 2.40 | 1.90 | -0.10 | -5.00% | 26 | 86 | 0.21 | -0.57 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 92.50 | 3.50 | 5.70 | 3.10 | 0.00 | 0.00% | 0 | 179 | 0.45 | -0.76 | 0.07 | -0.04 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 95.00 | 4.80 | 6.70 | 3.31 | 0.00 | 0.00% | 0 | 149 | 0.32 | -0.89 | 0.04 | -0.02 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 97.50 | 6.60 | 10.30 | 5.15 | 0.00 | 0.00% | 0 | 36 | 0.56 | -0.96 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 100.00 | 10.40 | 11.70 | 4.30 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.99 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 4:00:06 PM EST |
| 102.50 | 11.00 | 15.50 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 105.00 | 13.60 | 18.20 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:06 PM EST |
| 107.50 | 16.20 | 20.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 110.00 | 19.00 | 22.80 | 9.23 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:06 PM EST |
| 112.50 | 21.10 | 25.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 115.00 | 23.50 | 28.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 117.50 | 26.00 | 30.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 120.00 | 28.50 | 33.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 122.50 | 31.00 | 35.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 125.00 | 33.50 | 38.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 127.50 | 36.00 | 40.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 130.00 | 38.50 | 43.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 135.00 | 43.50 | 48.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 140.00 | 48.50 | 53.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 145.00 | 53.50 | 58.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 150.00 | 58.50 | 63.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |