Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For COO Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
COO COOPER COMPANIES INC THE   0.224 0.223 411.95 -4.59

 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COO 22.70 27.30 24.81 23.88 1 16  S   390 COO 2.35 4.10 2.42 1.81 11 131  S  
COO 16.10 17.40 15.85 16.18 0 76  S   400 COO 4.20 5.10 4.15 4.11 5 371  S  
COO 9.20 10.90 10.90 10.05 2 43  S   410 COO 7.60 8.40 6.55 7.98 0 58  S  
COO 5.40 6.60 5.65 5.67 6 172  S   420 COO 12.70 14.20 11.70 13.60 0 29  S  
COO 2.85 3.70 4.30 2.88 0 65  S   430 COO 20.50 24.40 22.70 20.81 0 24  S  
COO 1.50 3.10 2.57 1.32 0 39  S   440 COO 29.20 30.80 15.20 29.24 0 14  S  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COO 28.50 30.80 20.20 27.41 0 4  S   390 COO 7.10 8.40 8.90 4.88 0 20  S  
COO 19.80 23.60 24.00 20.56 0 1  S   400 COO 10.20 11.70 12.10 8.01 0 10  S  
COO 14.50 17.60 18.50 14.85 0 8  S   410 COO 13.30 16.00 12.70 12.28 0 13  S  
COO 11.70 12.80 13.80 10.30 0 23  S   420 COO 18.10 21.70 18.10 17.72 0 4  S  
COO 8.20 9.50 10.50 6.86 0 1  S   430 COO 25.00 27.90 32.14 24.26 0 1  S  
COO 5.00 7.30 0.00 4.38 0 0  S   440 COO 32.20 35.10 0.00 31.77 0 0  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COO 33.40 36.60 0.00 34.68 0 0  S   390 COO 12.40 14.40 12.40 9.76 0 20  S  
COO 27.80 29.80 29.70 28.41 0 14  S   400 COO 15.80 17.80 14.49 13.41 0 1  S  
COO 22.00 24.90 0.00 22.91 0 0  S   410 COO 20.20 22.00 0.00 17.83 0 0  S  
COO 18.00 19.50 13.30 18.18 0 15  S   420 COO 25.40 28.50 18.09 23.02 0 1  S  
COO 12.80 16.50 16.50 14.20 0 2  S   430 COO 31.50 33.40 0.00 28.97 0 0  S  
COO 10.30 13.30 12.70 10.92 1 2  S   440 COO 38.30 40.80 0.00 35.61 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.