Tour v366
COO
COOPER COS INC
$71.59 -0.17%
$72.00 (+0.57%)🌙
as of 07/20 06:21 PM
(7/17 18:22) ◀
|
Monday, July 20, 2026 (6:21pm)
January 2026
|
▶ (7/21 18:22)
◀ 7/20 18:21 ▶

Option Volume

Detail
ℹ
Current (07/20) 26
Calls: 17 (65%)
Puts: 9 (35%)
Prior (07/17) 39
Calls: 23 (59%)
Puts: 16 (41%)
Current vs Prior -33.33%
Calls: -26.09% (Calls)
Puts: -43.75% (Puts)
Prior 7-Day Total 1,279
Calls: 1,232 (96%)
Puts: 47 (4%)
Prior 7-Day Average 182
Calls: 176 (96%)
Puts: 6 (4%)
Current vs Prior 7-Day Avg -85.77%
Calls: -90.34%
Puts: +34.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $17.7K
Calls: $16.0K (90%)
Puts: $1.7K (10%)
Prior (07/17) $8.5K
Calls: $6.1K (71%)
Puts: $2.5K (29%)
Current vs Prior +108.02%
Calls: +164.18%
Puts: -30.02%
Prior 7-Day Total $272.0K
Calls: $266.8K (98%)
Puts: $5.2K (2%)
Prior 7-Day Average $38.9K
Calls: $38.1K (98%)
Puts: $746 (2%)
Current vs Prior 7-Day Avg -54.42%
Calls: -58.05%
Puts: +130.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.53
Prior (07/17) 0.70
Current vs Prior -23.90%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -12.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 1,120
Calls: 941 (84%)
Puts: 179 (16%)
Prior (07/17) 596
Calls: 410 (69%)
Puts: 186 (31%)
Current vs Prior +87.92%
Prior 7-Day Total 11,390
Calls: 9,767 (86%)
Puts: 1,623 (14%)
Prior 7-Day Average 1,627
Calls: 1,627 (86%)
Puts: 270 (14%)
Current vs Prior 7-Day Avg -31.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.07% | 11.98%
Prior 9.13% | 13.60%
Current vs Prior -11.61% | -11.85%
Prior 7-Day Avg 4.36% | 9.04%
Current vs 7-Day Avg +85.27% | +32.61%
Prior 7-Day Eod 9.13% | 13.60%
Current vs 7-Day Eod -11.61% | -11.85%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.14% | 20.32%
Calls: 4.76% | 4.17%
Puts: 9.52% | 36.48%
Prior 7.14% | 20.32%
Calls: 4.76% | 4.17%
Puts: 9.52% | 36.48%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.14% | 20.32%
Calls: 4.76% | 4.17%
Puts: 9.52% | 36.48%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($16.0K) vs puts ($1.7K). Massive premium surge with dollar volume up 108% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 24% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.60, highest 0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.955.50$3.7395.2%100.60192
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 20, top 10)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.955.50$3.7395.2%100.60192
$75.00Aug 211.151.65$1.4035.7%10.33697
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.503.60$2.05151.2%80.40179
$65.00Aug 210.001.65$0.83198.8%10.18--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 3.10, avg 2.12)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Aug 21$2.33$2.67$2.331.15$72.33
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$1.22$3.78$1.223.10$68.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.87, avg 0.59)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$2.33$2.33$2.670.87$72.33
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Aug 21$1.22$1.22$3.780.32$68.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 8.07% of stock, avg 8.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$3.73$2.05$5.78$64.22$75.788.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.11% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$65.00Aug 21$1.40$0.83$2.23$62.77$77.23
$75.00$70.00Aug 21$1.40$2.05$3.45$66.55$78.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $0.39, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21$0.93$4.07
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21$0.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.61%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$1.150.334.8%1.61%6.37%1697

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 60 contracts (avg 589 vol/day, 60 traded recently)

COO averages only 589 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $55.00 12-18 call last traded $20.29 on 07/16 (now $17.70/$19.90) — try a limit near $18.80. Also watch the $75.00 08-21 call last traded $1.73 on 07/17 (now $1.15/$1.65) — try a limit near $1.40; the $70.00 08-21 call last traded $4.25 on 07/17 (now $1.95/$5.50) — try a limit near $3.73. Most tradeable put: the $70.00 08-21 put last traded $1.60 on 07/17 (now $0.50/$3.60) — try a limit near $1.60.
CALLS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$1.95$5.50$3.73$4.25 07/17$1.80–$5.85$3.73192
$70.00Nov 20$5.20$8.90$7.05$6.73 06/25$4.65–$9.05$6.73--
$70.00Dec 18$6.30$9.30$7.80$6.40 07/08$5.50–$9.75$6.40--
$75.00Aug 21$1.15$1.65$1.40$1.73 07/17$0.75–$2.85$1.40697
$75.00Sep 18$1.05$4.50$2.78$3.40 07/16$2.78–$3.55$2.78--
$75.00Nov 20$3.10$6.30$4.70$4.50 07/15$2.93–$5.80$4.50--
$75.00Dec 18$4.40$7.00$5.70$6.63 07/01$3.80–$7.30$5.70--
$65.00Aug 21$5.60$9.70$7.65$8.40 07/01$3.90–$10.10$7.65--
$65.00Nov 20$8.60$12.30$10.45$9.69 06/25$7.10–$11.75$9.69--
$65.00Dec 18$9.60$12.30$10.95$10.20 07/09$7.75–$13.15$10.20--
$80.00Aug 21$0.35$0.60$0.48$0.55 07/17$0.30–$1.05$0.48--
$80.00Nov 20$1.65$4.70$3.18$2.80 07/15$1.88–$4.40$2.80--
$80.00Dec 18$3.00$4.30$3.65$3.60 07/16$2.55–$5.40$3.60--
$60.00Aug 21$10.30$14.20$12.25$13.60 07/16$7.05–$14.45$12.25--
$60.00Nov 20$12.00$16.20$14.10$11.20 06/05$9.80–$15.85$12.00--
$60.00Dec 18$13.60$16.90$15.25$16.00 07/16$10.45–$16.90$15.25--
$85.00Aug 21$0.00$1.20$0.60$0.50 07/01$0.33–$1.33$0.50--
$85.00Nov 20$0.20$3.90$2.05$1.75 07/09$1.27–$2.70$1.75--
$85.00Dec 18$1.55$4.30$2.93$3.61 07/02$1.48–$3.75$2.93--
$55.00Aug 21$14.90$19.00$16.95$10.00 05/21$11.35–$18.80$14.90--
$55.00Nov 20$16.30$20.40$18.35$9.84 06/02$13.75–$20.30$16.30--
$55.00Dec 18$17.70$19.90$18.80$20.29 07/16$14.05–$21.60$18.8052
$55.00Feb 19$17.50$21.60$19.55$17.97 07/08$14.70–$22.05$17.97--
$90.00Aug 21$0.00$2.20$1.10$0.25 06/26$0.30–$1.20$0.25--
$90.00Nov 20$0.00$3.30$1.65$0.65 06/11$0.98–$1.93$0.65--
$90.00Dec 18$0.90$3.80$2.35$1.86 07/15$1.20–$3.28$1.86--
$90.00Feb 19$0.90$4.00$2.45$1.55 06/23$1.88–$3.78$1.55--
$50.00Aug 21$19.90$23.90$21.90$18.55 06/08$16.15–$24.45$19.90--
$50.00Dec 18$21.40$24.60$23.00$14.32 06/01$18.05–$26.00$21.40--
$95.00Nov 20$0.00$2.90$1.45$0.45 06/11$0.93–$1.70$0.45--
$95.00Dec 18$0.00$3.50$1.75$1.40 06/09$0.93–$1.95$1.40--
$95.00Feb 19$0.40$3.70$2.05$1.88 07/17$1.38–$2.25$1.88--
$45.00Dec 18$25.70$29.80$27.75$23.77 06/05$22.45–$30.55$25.70--
$100.00Aug 21$0.05$0.35$0.20$0.32 07/13$0.20–$1.13$0.20--
$100.00Dec 18$0.10$2.00$1.05$0.52 06/09$0.88–$1.88$0.52--
$40.00Dec 18$30.40$34.50$32.45$28.90 06/12$27.00–$35.25$30.40--
$35.00Dec 18$35.20$39.30$37.25$32.90 06/05$31.50–$40.00$35.20--
$115.00Dec 18$0.00$2.45$1.23$0.33 06/03$0.53–$1.40$0.33--
PUTS (22)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$0.50$3.60$2.05$1.60 07/17$0.78–$5.80$1.60179
$70.00Dec 18$3.90$6.70$5.30$11.95 06/04$4.00–$9.05$5.30--
$75.00Aug 21$3.30$4.90$4.10$5.30 06/29$2.58–$10.05$4.10--
$75.00Dec 18$6.10$9.60$7.85$9.50 06/24$6.95–$12.00$7.85--
$65.00Aug 21$0.00$1.65$0.83$0.82 07/13$0.40–$2.98$0.82--
$65.00Nov 20$1.75$4.70$3.23$6.00 06/05$1.98–$5.25$3.23--
$65.00Dec 18$2.70$5.20$3.95$3.18 07/07$2.65–$5.95$3.18--
$80.00Dec 18$9.20$12.70$10.95$15.15 06/11$9.85–$15.85$10.95--
$60.00Aug 21$0.00$1.05$0.53$0.30 07/17$0.28–$1.42$0.30--
$60.00Dec 18$1.65$3.50$2.58$3.73 06/10$2.03–$3.90$2.58--
$60.00Feb 19$1.65$4.50$3.08$2.45 07/10$2.28–$4.50$2.45--
$85.00Dec 18$13.20$17.10$15.15$19.60 06/05$13.50–$20.25$15.15--
$55.00Aug 21$0.00$0.30$0.15$0.13 07/17$0.10–$1.27$0.13--
$55.00Nov 20$0.00$3.10$1.55$1.00 07/02$0.70–$1.95$1.00--
$55.00Dec 18$0.25$3.40$1.83$2.50 06/18$1.25–$2.40$1.83--
$90.00Dec 18$17.40$21.30$19.35$22.85 06/12$17.65–$24.75$19.35--
$50.00Aug 21$0.00$2.15$1.08$0.22 06/24$0.15–$1.13$0.22--
$50.00Nov 20$0.00$2.60$1.30$2.00 06/04$0.68–$1.53$1.30--
$50.00Dec 18$0.25$3.00$1.63$1.07 07/10$0.88–$1.70$1.07--
$45.00Aug 21$0.00$0.05$0.03$0.28 06/05$0.03–$1.10$0.03--
$45.00Feb 19$0.00$2.85$1.43$0.70 06/30$0.70–$1.48$0.70--
$40.00Nov 20$0.00$2.20$1.10$0.85 05/21$0.48–$1.23$0.85--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 17
Total Puts 9
Put/Call Ratio 0.53
Net Difference 8

Prior's Put/Call Breakdown

Total Calls 23
Total Puts 16
Put/Call Ratio 0.70
Net Difference 7

Prior 7-Day Put/Call Summary

Total Calls 1,232
Total Puts 47
Average Put/Call Ratio 0.61
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All