Options Chain for COOPER COS INC COM (COO) - $68.76 as of 10/16/2025 10:40:16 AM 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 | 28.70 | 31.10 | 29.90 | % | 0.75 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 45.00 | 23.70 | 26.10 | 24.90 | % | 0.55 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 50.00 | 18.80 | 21.10 | 19.95 | 15.82 | 0.00 | 0.00% | 0.40 | 0 | 11 | 4.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/16/2025 10:59:05 AM EST |
| 55.00 | 13.80 | 16.20 | 15.00 | % | 0.27 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 60.00 | 8.60 | 11.20 | 9.90 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 18 | 2.48 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 10:59:05 AM EST |
| 65.00 | 3.70 | 6.00 | 4.85 | 5.60 | -0.99 | -15.03% | 0.07 | 2 | 88 | 1.79 | 0.96 | 0.03 | -0.07 | 10/16/2025 | 10/16/2025 10:59:05 AM EST |
| 70.00 | 0.65 | 1.90 | 1.28 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.70 | 0.55 | 0.14 | -0.48 | 10/15/2025 | 10/16/2025 10:59:05 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.88 | 0.04 | 0.03 | -0.03 | 10/15/2025 | 10/16/2025 10:59:05 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:05 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.13 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/16/2025 10:59:05 AM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM 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 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:59:05 AM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 248 | 3.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 10:59:05 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 96 | 3.93 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:05 AM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.02 | -14.29% | 0.00 | 5 | 283 | 1.33 | -0.04 | 0.03 | -0.07 | 10/16/2025 | 10/16/2025 10:59:05 AM EST |
| 70.00 | 0.40 | 1.00 | 0.70 | 0.64 | -0.96 | -60.00% | 0.01 | 11 | 329 | 0.67 | -0.45 | 0.14 | -0.48 | 10/16/2025 | 10/16/2025 10:59:05 AM EST |
| 75.00 | 3.80 | 6.00 | 4.90 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.16 | -0.96 | 0.03 | -0.03 | 10/7/2025 | 10/16/2025 10:59:05 AM EST |
| 80.00 | 8.80 | 11.30 | 10.05 | 17.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/16/2025 10:59:05 AM EST |
| 85.00 | 13.60 | 16.30 | 14.95 | % | 0.18 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 90.00 | 19.00 | 20.90 | 19.95 | % | 0.22 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 95.00 | 23.70 | 26.30 | 25.00 | % | 0.26 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 100.00 | 29.00 | 31.30 | 30.15 | % | 0.30 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST | |||
| 105.00 | 33.60 | 36.30 | 34.95 | % | 0.33 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:05 AM EST |