Options Chain for COOPER COS INC COM (COO) - $64.58 as of 8/29/2025 3:14:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.50 | 28.70 | 27.10 | % | 0.68 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 45.00 | 20.50 | 24.50 | 22.50 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 50.00 | 15.50 | 19.30 | 17.40 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 55.00 | 12.50 | 12.70 | 12.60 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 60.00 | 7.60 | 7.90 | 7.75 | 7.00 | +1.60 | +29.63% | 0.13 | 3 | 117 | 0.69 | 0.95 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 65.00 | 3.30 | 3.60 | 3.45 | 2.52 | +0.77 | +44.00% | 0.05 | 93 | 124 | 0.37 | 0.68 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 70.00 | 0.55 | 1.00 | 0.78 | 0.85 | +0.43 | +102.39% | 0.01 | 1,432 | 553 | 0.31 | 0.23 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 75.00 | 0.10 | 0.50 | 0.30 | 0.10 | -0.05 | -33.34% | 0.00 | 147 | 401 | 0.46 | 0.03 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 543 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.55 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.20 | -44.45% | 0.00 | 105 | 574 | 0.33 | -0.05 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 65.00 | 0.85 | 1.05 | 0.95 | 0.92 | -1.18 | -56.19% | 0.01 | 541 | 413 | 0.27 | -0.32 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 70.00 | 3.10 | 3.50 | 3.30 | 3.81 | -0.14 | -3.55% | 0.05 | 405 | 497 | 0.18 | -0.77 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 75.00 | 7.50 | 8.40 | 7.95 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.44 | -0.97 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 80.00 | 11.90 | 14.00 | 12.95 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 85.00 | 16.20 | 18.30 | 17.25 | 12.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 90.00 | 21.80 | 24.30 | 23.05 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 95.00 | 26.80 | 29.60 | 28.20 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 100.00 | 32.10 | 34.40 | 33.25 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 105.00 | 36.50 | 39.60 | 38.05 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 110.00 | 41.00 | 44.50 | 42.75 | % | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |