Tour v422
COO
COOPER COS INC
$70.29 -0.03%
(7/24 02:02) ◀
|
Monday, July 27, 2026 (6:21pm)
January 2026
|
▶ (7/28 18:25)
◀ 7/27 18:21 ▶

Option Volume

Detail
ℹ
Current (07/27) 49
Calls: 37 (76%)
Puts: 12 (24%)
Prior (07/24) 20
Calls: 15 (75%)
Puts: 5 (25%)
Current vs Prior +145.00%
Calls: +146.67% (Calls)
Puts: +140.00% (Puts)
Prior 7-Day Total 1,291
Calls: 1,213 (94%)
Puts: 78 (6%)
Prior 7-Day Average 184
Calls: 173 (94%)
Puts: 11 (6%)
Current vs Prior 7-Day Avg -73.43%
Calls: -78.65%
Puts: +7.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $16.4K
Calls: $11.3K (69%)
Puts: $5.2K (31%)
Prior (07/24) $3.0K
Calls: $2.5K (82%)
Puts: $549 (18%)
Current vs Prior +438.60%
Calls: +350.48%
Puts: +839.89%
Prior 7-Day Total $272.6K
Calls: $260.2K (95%)
Puts: $12.4K (5%)
Prior 7-Day Average $38.9K
Calls: $37.2K (95%)
Puts: $1.8K (5%)
Current vs Prior 7-Day Avg -57.83%
Calls: -69.70%
Puts: +191.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.32
Prior (07/24) 0.33
Current vs Prior -2.70%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -71.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 1,313
Calls: 1,311 (100%)
Puts: 2 (0%)
Prior (07/24) 698
Calls: 698 (100%)
Puts: -- (0%)
Current vs Prior +88.11%
Prior 7-Day Total 7,214
Calls: 5,925 (82%)
Puts: 1,289 (18%)
Prior 7-Day Average 1,030
Calls: 987 (79%)
Puts: 257 (21%)
Current vs Prior 7-Day Avg +27.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.83% | 11.78%
Prior 8.53% | 12.56%
Current vs Prior -19.98% | -6.20%
Prior 7-Day Avg 7.33% | 11.79%
Current vs 7-Day Avg -6.80% | -0.07%
Prior 7-Day Eod 8.53% | 12.56%
Current vs 7-Day Eod -19.98% | -6.20%
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

Moderately bullish flow with 69% call dollar volume ($11.3K). Massive premium surge with dollar volume up 439% vs prior. Unusually high activity with volume up 145% vs prior - elevated interest. Extreme bullish P/C ratio of 0.32 - heavy call buying (37 calls vs 12 puts).

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 0.85, highest 0.85)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.6012.70$11.1527.8%20.85--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 29, top 18)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.303.10$2.2081.8%180.49185
$75.00Aug 210.600.95$0.7745.5%60.22704
$80.00Aug 210.150.35$0.2580.0%30.08218
$60.00Aug 219.6012.70$11.1527.8%20.85--
PUTS (0)
No puts meet the criteria

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 8.62, avg 5.56)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.52$4.48$0.528.62$75.52
$70.00$75.00Aug 21$1.43$3.57$1.432.50$71.43
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 8.52, avg 3.01)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$70.00Aug 21$8.95$8.95$1.058.52$68.95
$70.00$75.00Aug 21$1.43$1.43$3.570.40$71.43
$75.00$80.00Aug 21$0.52$0.52$4.480.12$75.52
BULL PUT (0)
No bull put found

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

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

No strangle setups found

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. 1 found (best R:R 4.49, cheapest $0.91)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.91$4.094.49
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $0.27, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21$0.27$4.73
$70.00$75.001:2Aug 21$0.66$4.34
$60.00$70.001:2Aug 21$6.75$3.25
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.85%, avg 0.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$0.600.226.7%0.85%7.55%6704
$80.00Aug 21$0.150.0813.8%0.21%14.03%3218

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. 66 contracts (avg 241 vol/day, 66 traded recently)

COO averages only 241 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 $70.00 12-18 call last traded $7.62 on 07/22 (now $6.10/$7.80) — try a limit near $6.95. Also watch the $75.00 08-21 call last traded $0.85 on 07/24 (now $0.60/$0.95) — try a limit near $0.77; the $80.00 08-21 call last traded $0.32 on 07/24 (now $0.15/$0.35) — try a limit near $0.25. Most tradeable put: the $65.00 11-20 put last traded $6.00 on 06/05 (now $1.80/$3.80) — try a limit near $2.80.
CALLS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$1.30$3.10$2.20$2.75 07/24$1.98–$5.85$2.20185
$70.00Nov 20$4.40$8.00$6.20$6.73 06/25$5.20–$9.05$6.20--
$70.00Dec 18$6.10$7.80$6.95$7.62 07/22$6.15–$9.75$6.95204
$75.00Aug 21$0.60$0.95$0.77$0.85 07/24$0.77–$2.85$0.77704
$75.00Sep 18$1.35$3.00$2.17$2.10 07/23$2.17–$3.55$2.10--
$75.00Nov 20$2.50$5.80$4.15$4.71 07/21$3.25–$5.80$4.15--
$75.00Dec 18$3.50$6.30$4.90$6.63 07/01$4.22–$7.30$4.90--
$75.00Feb 19$4.60$8.30$6.45$6.08 07/23$5.75–$9.35$6.08--
$65.00Aug 21$4.40$8.30$6.35$6.90 07/21$5.65–$10.10$6.35--
$65.00Nov 20$7.50$11.00$9.25$9.69 06/25$8.10–$11.75$9.25--
$65.00Dec 18$8.90$12.00$10.45$10.20 07/09$8.95–$13.15$10.20--
$80.00Aug 21$0.15$0.35$0.25$0.32 07/24$0.25–$1.05$0.25218
$80.00Nov 20$0.80$4.70$2.75$2.80 07/15$2.13–$4.40$2.75--
$80.00Dec 18$2.35$5.40$3.88$3.60 07/16$2.72–$5.40$3.60--
$60.00Aug 21$9.60$12.70$11.15$13.60 07/16$10.00–$14.45$11.15--
$60.00Nov 20$12.20$15.00$13.60$11.20 06/05$11.55–$15.85$12.20--
$60.00Dec 18$11.90$15.40$13.65$14.38 07/21$11.90–$16.90$13.65--
$85.00Aug 21$0.00$0.85$0.43$0.50 07/01$0.33–$1.33$0.43--
$85.00Nov 20$0.05$3.70$1.88$1.75 07/09$1.60–$2.70$1.75--
$85.00Dec 18$0.95$4.30$2.63$3.61 07/02$2.03–$3.75$2.63--
$55.00Nov 20$15.40$19.40$17.40$9.84 06/02$15.75–$20.30$15.40--
$55.00Dec 18$15.50$19.40$17.45$18.50 07/20$16.60–$21.60$17.45--
$55.00Feb 19$16.70$20.50$18.60$17.97 07/08$16.95–$22.05$17.97--
$90.00Aug 21$0.00$2.20$1.10$0.25 06/26$0.48–$1.20$0.25--
$90.00Nov 20$0.00$3.10$1.55$0.65 06/11$0.98–$1.93$0.65--
$90.00Dec 18$0.35$2.15$1.25$1.86 07/15$1.25–$3.28$1.25--
$90.00Feb 19$0.15$4.30$2.23$1.55 06/23$1.90–$3.78$1.55--
$50.00Aug 21$18.70$22.70$20.70$18.55 06/08$19.10–$24.45$18.70--
$50.00Dec 18$20.00$24.00$22.00$14.32 06/01$20.45–$26.00$20.00--
$95.00Nov 20$0.00$2.80$1.40$0.45 06/11$0.95–$1.70$0.45--
$95.00Dec 18$0.00$3.30$1.65$1.40 06/09$0.95–$1.95$1.40--
$95.00Feb 19$1.05$1.75$1.40$1.70 07/21$1.38–$2.30$1.40--
$45.00Aug 21$23.60$27.60$25.60$26.90 07/20$23.85–$29.45$25.60--
$45.00Dec 18$24.60$28.60$26.60$23.77 06/05$24.95–$30.55$24.60--
$100.00Aug 21$0.00$2.15$1.08$0.05 07/23$0.18–$1.08$0.05--
$100.00Dec 18$0.00$2.00$1.00$0.52 06/09$0.93–$1.88$0.52--
$40.00Aug 21$28.60$32.60$30.60$31.85 07/20$28.80–$34.50$30.60--
$40.00Dec 18$29.40$33.30$31.35$28.90 06/12$29.70–$35.25$29.40--
$35.00Dec 18$34.20$38.10$36.15$32.90 06/05$34.35–$40.00$34.20--
$115.00Dec 18$0.00$2.50$1.25$0.33 06/03$0.57–$1.40$0.33--
$125.00Aug 21$0.00$2.15$1.08$0.03 07/20$0.48–$1.08$0.03--
PUTS (25)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$1.40$3.80$2.60$2.20 07/22$0.78–$4.10$2.20--
$70.00Nov 20$3.90$6.40$5.15$5.00 07/22$3.65–$5.65$5.00--
$70.00Dec 18$5.20$6.40$5.80$5.60 07/22$4.00–$6.75$5.60--
$75.00Aug 21$3.10$7.10$5.10$5.47 07/22$2.58–$6.45$5.10--
$75.00Dec 18$7.00$9.90$8.45$9.50 06/24$6.95–$9.50$8.45--
$65.00Aug 21$0.00$2.80$1.40$0.90 07/22$0.40–$1.88$0.90--
$65.00Nov 20$1.80$3.80$2.80$6.00 06/05$1.98–$3.48$2.802
$65.00Dec 18$2.40$5.20$3.80$3.18 07/07$2.65–$4.20$3.18--
$80.00Dec 18$10.20$12.80$11.50$15.15 06/11$9.85–$12.95$11.50--
$60.00Aug 21$0.00$2.30$1.15$0.25 07/21$0.23–$1.33$0.25--
$60.00Nov 20$0.55$3.80$2.17$1.70 07/23$1.60–$2.40$1.70--
$60.00Dec 18$1.15$4.20$2.68$2.30 07/22$2.03–$2.72$2.30--
$60.00Feb 19$1.20$4.80$3.00$2.45 07/10$2.28–$3.20$2.45--
$85.00Dec 18$13.80$17.80$15.80$19.60 06/05$13.50–$17.20$15.80--
$55.00Aug 21$0.00$0.30$0.15$0.13 07/17$0.10–$1.18$0.13--
$55.00Nov 20$0.20$3.30$1.75$0.90 07/24$0.70–$1.95$0.90--
$55.00Dec 18$0.00$3.40$1.70$2.50 06/18$1.25–$2.03$1.70--
$55.00Feb 19$0.65$3.70$2.18$1.50 07/24$1.70–$2.18$1.50--
$90.00Dec 18$18.10$22.00$20.05$22.85 06/12$17.65–$21.70$20.05--
$50.00Aug 21$0.00$2.15$1.08$0.22 06/24$0.10–$1.13$0.22--
$50.00Nov 20$0.05$2.80$1.42$0.56 07/24$0.53–$1.53$0.56--
$50.00Dec 18$0.00$2.85$1.43$1.07 07/10$0.88–$1.63$1.07--
$45.00Aug 21$0.00$2.15$1.08$0.05 07/21$0.03–$1.10$0.05--
$45.00Feb 19$0.00$2.85$1.43$0.70 06/30$0.70–$1.48$0.70--
$40.00Aug 21$0.00$2.15$1.08$0.02 07/21$0.40–$1.10$0.02--

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 37
Total Puts 12
Put/Call Ratio 0.32
Net Difference 25

Prior's Put/Call Breakdown

Total Calls 15
Total Puts 5
Put/Call Ratio 0.33
Net Difference 10

Prior 7-Day Put/Call Summary

Total Calls 1,213
Total Puts 78
Average Put/Call Ratio 1.14
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