Options Chain for COOPER COS INC COM (COO) - $70.50 as of 7/23/2026 10:39:08 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 28.30 32.40 30.35 31.85 0.00 0.00% 0.76 0 1 2.08 1.00 0.00 0.00 7/20/2026 7/22/2026 4:00:06 PM EST
45.00 23.10 27.20 25.15 26.90 0.00 0.00% 0.56 0 2 1.77 1.00 0.00 0.00 7/20/2026 7/22/2026 4:00:06 PM EST
50.00 18.40 22.20 20.30 18.55 0.00 0.00% 0.41 0 2 1.47 1.00 0.00 0.00 6/8/2026 7/22/2026 4:00:06 PM EST
55.00 13.40 17.40 15.40 10.00 0.00 0.00% 0.28 0 2 1.19 1.00 0.00 0.00 5/21/2026 7/22/2026 4:00:06 PM EST
60.00 8.70 12.60 10.65 13.60 0.00 0.00% 0.18 0 28 0.94 1.00 0.00 0.00 7/16/2026 7/22/2026 4:00:06 PM EST
65.00 5.40 8.20 6.80 6.90 0.00 0.00% 0.10 0 133 0.76 0.84 0.05 -0.02 7/21/2026 7/22/2026 4:00:06 PM EST
70.00 1.75 3.80 2.78 3.20 0.00 0.00% 0.04 0 190 0.35 0.52 0.07 -0.03 7/20/2026 7/22/2026 4:00:06 PM EST
75.00 0.65 1.10 0.88 1.30 0.00 0.00% 0.01 0 698 0.34 0.18 0.05 -0.02 7/20/2026 7/22/2026 4:00:06 PM EST
80.00 0.15 0.45 0.30 0.37 0.00 0.00% 0.00 0 217 0.35 0.02 0.01 0.00 7/21/2026 7/22/2026 4:00:06 PM EST
85.00 0.00 1.75 0.88 0.50 0.00 0.00% 0.01 0 17 0.86 0.00 0.00 0.00 7/1/2026 7/22/2026 4:00:06 PM EST
90.00 0.00 0.95 0.48 0.25 0.00 0.00% 0.01 0 3 0.97 0.00 0.00 0.00 6/26/2026 7/22/2026 4:00:06 PM EST
95.00 0.00 0.95 0.48 0.74 0.00 0.00% 0.01 0 0 1.08 0.00 0.00 0.00 4/1/2026 7/22/2026 4:00:06 PM EST
100.00 0.05 0.30 0.18 0.32 0.00 0.00% 0.00 0 22 0.68 0.00 0.00 0.00 7/13/2026 7/22/2026 4:00:06 PM EST
105.00 0.00 0.95 0.48 0.32 0.00 0.00% 0.00 0 1 1.25 0.00 0.00 0.00 3/24/2026 7/22/2026 4:00:06 PM EST
110.00 0.00 0.95 0.48 % 0.00 0 13 1.38 0.00 0.00 0.00 7/22/2026 4:00:06 PM EST
115.00 0.00 0.95 0.48 % 0.00 0 0 1.46 0.00 0.00 0.00 7/22/2026 4:00:06 PM EST
120.00 0.00 0.95 0.48 % 0.00 0 0 1.55 0.00 0.00 0.00 7/22/2026 4:00:06 PM EST
125.00 0.00 0.95 0.48 0.03 0.00 0.00% 0.00 0 1 1.62 0.00 0.00 0.00 7/20/2026 7/22/2026 4:00:06 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 0.95 0.48 0.02 0.00 0.00% 0.01 0 21 1.71 0.00 0.00 0.00 7/21/2026 7/22/2026 4:00:06 PM EST
45.00 0.00 0.95 0.48 0.05 0.00 0.00% 0.01 0 28 1.22 0.00 0.00 0.00 7/21/2026 7/22/2026 4:00:06 PM EST
50.00 0.00 0.95 0.48 0.22 0.00 0.00% 0.01 0 58 1.29 0.00 0.00 0.00 6/24/2026 7/22/2026 4:00:06 PM EST
55.00 0.00 0.25 0.13 0.13 0.00 0.00% 0.00 0 17 0.70 0.00 0.00 0.00 7/17/2026 7/22/2026 4:00:06 PM EST
60.00 0.00 1.75 0.88 0.25 0.00 0.00% 0.01 0 113 0.58 0.00 0.00 0.00 7/21/2026 7/22/2026 4:00:06 PM EST
65.00 0.05 3.10 1.58 0.90 0.00 0.00% 0.02 0 453 0.43 -0.16 0.05 -0.02 7/22/2026 7/22/2026 4:00:06 PM EST
70.00 1.50 3.90 2.70 2.20 0.00 0.00% 0.04 0 177 0.30 -0.48 0.07 -0.03 7/22/2026 7/22/2026 4:00:06 PM EST
75.00 3.50 7.50 5.50 5.47 0.00 0.00% 0.07 0 38 0.49 -0.82 0.05 -0.02 7/22/2026 7/22/2026 4:00:06 PM EST
80.00 8.00 11.90 9.95 % 0.12 0 0 0.60 -0.98 0.01 0.00 7/22/2026 4:00:06 PM EST
85.00 13.10 16.80 14.95 % 0.18 0 0 0.74 -1.00 0.00 0.00 7/22/2026 4:00:06 PM EST
90.00 17.80 22.10 19.95 % 0.22 0 0 0.87 -1.00 0.00 0.00 7/22/2026 4:00:06 PM EST
95.00 22.90 27.10 25.00 % 0.26 0 0 0.98 -1.00 0.00 0.00 7/22/2026 4:00:06 PM EST
100.00 27.80 32.10 29.95 % 0.30 0 0 1.09 -1.00 0.00 0.00 7/22/2026 4:00:06 PM EST
105.00 32.80 37.10 34.95 % 0.33 0 0 1.19 -1.00 0.00 0.00 7/22/2026 4:00:06 PM EST
110.00 37.80 42.10 39.95 % 0.36 0 0 1.28 -1.00 0.00 0.00 7/22/2026 4:00:06 PM EST
115.00 42.80 47.10 44.95 % 0.39 0 0 1.37 -1.00 0.00 0.00 7/22/2026 4:00:06 PM EST
120.00 47.80 52.10 49.95 % 0.42 0 0 1.45 -1.00 0.00 0.00 7/22/2026 4:00:06 PM EST
125.00 52.80 57.10 54.95 % 0.44 0 0 0.00 -1.00 0.00 0.00 7/22/2026 4:00:06 PM EST