Tour v346
COO
COOPER COS INC
$71.71 -1.90%
(7/16 18:19) ◀
|
Friday, July 17, 2026 (6:22pm)
January 2026
|
▶
◀ 7/17 18:22

Option Volume

Detail
ℹ
Current (07/17) 39
Calls: 23 (59%)
Puts: 16 (41%)
Prior (07/16) 1,143
Calls: 1,137 (99%)
Puts: 6 (1%)
Current vs Prior -96.59%
Calls: -97.98% (Calls)
Puts: +166.67% (Puts)
Prior 7-Day Total 2,053
Calls: 2,014 (98%)
Puts: 39 (2%)
Prior 7-Day Average 293
Calls: 287 (98%)
Puts: 5 (2%)
Current vs Prior 7-Day Avg -86.70%
Calls: -92.01%
Puts: +187.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $8.5K
Calls: $6.1K (71%)
Puts: $2.5K (29%)
Prior (07/16) $228.6K
Calls: $228.4K (100%)
Puts: $158 (0%)
Current vs Prior -96.28%
Calls: -97.35%
Puts: +1458.23%
Prior 7-Day Total $362.1K
Calls: $358.2K (99%)
Puts: $3.8K (1%)
Prior 7-Day Average $51.7K
Calls: $51.2K (99%)
Puts: $547 (1%)
Current vs Prior 7-Day Avg -83.54%
Calls: -88.17%
Puts: +349.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.70
Prior (07/16) 0.01
Current vs Prior +13082.61%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +41.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 596
Calls: 410 (69%)
Puts: 186 (31%)
Prior (07/16) 3,062
Calls: 3,045 (99%)
Puts: 17 (1%)
Current vs Prior -80.54%
Prior 7-Day Total 11,955
Calls: 10,000 (84%)
Puts: 1,955 (16%)
Prior 7-Day Average 1,707
Calls: 1,666 (84%)
Puts: 325 (16%)
Current vs Prior 7-Day Avg -65.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.15% | 9.13%3.15% | 9.13%
Prior 3.28% | 6.61%3.28% | 6.61%
Current vs Prior +178.21% | +105.78%-4.01% | +38.24%
Prior 7-Day Avg 3.48% | 8.35%3.48% | 8.35%
Current vs 7-Day Avg +162.48% | +62.77%-9.43% | +9.35%
Prior 7-Day Eod 3.28% | 6.61%3.28% | 6.61%
Current vs 7-Day Eod +178.21% | +105.78%-4.01% | +38.24%
Sentiment BEARISHBULLISH

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 71% call dollar volume ($6.1K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 97% vs prior. Bullish P/C ratio of 0.70.

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 0.61, highest 0.61)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.606.00$4.3079.1%110.61192
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 37, top 11)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.606.00$4.3079.1%110.61192
$80.00Aug 210.400.75$0.5761.4%60.16218
$75.00Aug 211.251.75$1.5033.3%40.34--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.652.85$2.2553.3%100.39169
$60.00Aug 210.100.75$0.43151.2%40.09--
$55.00Aug 210.050.35$0.20150.0%20.0417

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. 4 found (best R:R 20.74, avg 7.60)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.93$4.07$0.934.38$75.93
$70.00$75.00Aug 21$2.80$2.20$2.800.79$72.80
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Aug 21$0.23$4.77$0.2320.74$59.77
$70.00$60.00Aug 21$1.82$8.18$1.824.49$68.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.27, avg 0.44)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$2.80$2.80$2.201.27$72.80
$75.00$80.00Aug 21$0.93$0.93$4.070.23$75.93
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$60.00Aug 21$1.82$1.82$8.180.22$68.18
$60.00$55.00Aug 21$0.23$0.23$4.770.05$59.77

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 9.13% of stock, avg 9.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$4.30$2.25$6.55$63.45$76.559.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.39% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$60.00Aug 21$0.57$0.43$1.00$59.00$81.00
$75.00$60.00Aug 21$1.50$0.43$1.93$58.07$76.93
$80.00$70.00Aug 21$0.57$2.25$2.82$67.18$82.82
$75.00$70.00Aug 21$1.50$2.25$3.75$66.25$78.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.54, avg credit $2.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/6070/75Aug 21$3.03$1.971.54$56.97$73.03
60/7075/80Aug 21$2.75$7.250.38$67.25$77.75
55/6075/80Aug 21$1.16$3.840.30$58.84$76.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.67, cheapest $1.87)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$1.87$3.131.67
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. 4 found (best net $1.39, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21$0.36$4.64
$70.00$75.001:2Aug 21$1.30$3.70
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$70.00$60.001:2Aug 21$1.39$8.61
$60.00$55.001:2Aug 21$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.74%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$1.250.344.6%1.74%6.33%4--
$80.00Aug 21$0.400.1611.6%0.56%12.12%6218

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. 78 contracts (avg 859 vol/day, 78 traded recently)

COO averages only 859 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 $80.00 08-21 call last traded $0.50 on 07/08 (now $0.40/$0.75) — try a limit near $0.50. Also watch the $70.00 08-21 call last traded $4.74 on 07/07 (now $2.60/$6.00) — try a limit near $4.30. Most tradeable put: the $70.00 08-21 put last traded $2.05 on 06/30 (now $1.65/$2.85) — try a limit near $2.05.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.35$3.20$1.78$2.35 07/09$0.65–$4.50$1.78--
$70.00Aug 21$2.60$6.00$4.30$4.74 07/07$1.80–$5.85$4.30192
$70.00Nov 20$6.40$8.80$7.60$6.73 06/25$4.65–$9.05$6.73--
$70.00Dec 18$6.90$9.80$8.35$6.40 07/08$5.50–$9.75$6.90--
$75.00Jul 17$0.00$0.05$0.03$0.80 07/06$0.03–$1.15$0.03--
$75.00Aug 21$1.25$1.75$1.50$1.35 07/09$0.75–$2.85$1.35--
$75.00Nov 20$3.80$6.70$5.25$5.60 07/06$2.93–$5.80$5.25--
$75.00Dec 18$4.30$7.30$5.80$6.63 07/01$3.80–$7.30$5.80--
$65.00Jul 17$4.70$7.60$6.15$7.60 07/07$2.42–$9.35$6.15--
$65.00Aug 21$7.10$9.20$8.15$8.40 07/01$3.90–$10.10$8.15--
$65.00Nov 20$8.40$11.90$10.15$9.69 06/25$7.10–$11.75$9.69--
$65.00Dec 18$9.20$12.80$11.00$10.20 07/09$7.75–$13.15$10.20--
$80.00Jul 17$0.00$0.70$0.35$0.20 07/07$0.03–$0.38$0.20--
$80.00Aug 21$0.40$0.75$0.57$0.50 07/08$0.30–$1.45$0.50218
$80.00Nov 20$2.30$4.60$3.45$2.73 07/09$1.88–$4.40$2.73--
$80.00Dec 18$3.00$5.50$4.25$5.10 07/02$2.55–$5.40$4.25--
$60.00Jul 17$10.40$13.00$11.70$10.90 06/29$6.20–$14.25$10.90--
$60.00Aug 21$11.80$14.30$13.05$10.96 07/08$7.05–$14.45$11.80--
$60.00Nov 20$12.20$15.70$13.95$11.20 06/05$9.80–$15.85$12.20--
$60.00Dec 18$14.30$16.80$15.55$15.12 07/06$10.45–$16.90$15.12--
$85.00Jul 17$0.00$0.05$0.03$2.15 07/02$0.03–$1.08$0.03--
$85.00Aug 21$0.00$0.75$0.38$0.50 07/01$0.33–$1.33$0.38--
$85.00Nov 20$1.35$3.70$2.53$1.75 07/09$1.27–$2.70$1.75--
$85.00Dec 18$1.80$4.60$3.20$3.61 07/02$1.48–$3.75$3.20--
$55.00Jul 17$14.80$18.60$16.70$13.00 06/08$10.95–$19.25$14.80--
$55.00Aug 21$16.20$17.40$16.80$10.00 05/21$11.35–$18.80$16.20--
$55.00Nov 20$16.60$20.30$18.45$9.84 06/02$13.50–$20.30$16.60--
$55.00Dec 18$18.30$20.80$19.55$15.60 06/09$14.05–$21.60$18.30--
$55.00Feb 19$17.60$21.40$19.50$17.97 07/08$14.70–$22.05$17.97--
$90.00Jul 17$0.00$2.15$1.08$0.04 07/01$0.03–$1.08$0.04--
$90.00Aug 21$0.00$0.95$0.48$0.25 06/26$0.23–$1.20$0.25--
$90.00Nov 20$0.45$3.40$1.93$0.65 06/11$0.93–$1.93$0.65--
$90.00Dec 18$1.20$3.80$2.50$2.55 07/02$1.20–$3.28$2.50--
$90.00Feb 19$1.35$4.70$3.03$1.55 06/23$1.88–$3.78$1.55--
$50.00Aug 21$20.00$24.00$22.00$18.55 06/08$16.15–$24.45$20.00--
$50.00Dec 18$21.30$25.40$23.35$14.32 06/01$17.80–$26.00$21.30--
$95.00Nov 20$0.00$3.00$1.50$0.45 06/11$0.70–$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$0.20$3.60$1.90$1.05 06/23$1.38–$2.25$1.05--
$45.00Dec 18$25.90$30.00$27.95$23.77 06/05$22.30–$30.55$25.90--
$100.00Aug 21$0.05$0.95$0.50$0.75 06/25$0.20–$1.13$0.50--
$100.00Dec 18$0.00$2.00$1.00$0.52 06/09$0.88–$1.88$0.52--
$40.00Dec 18$30.60$34.50$32.55$28.90 06/12$27.00–$35.25$30.60--
$105.00Dec 18$0.00$2.70$1.35$0.50 05/19$0.63–$1.60$0.50--
$35.00Jul 17$35.80$38.60$37.20$33.00 06/24$30.70–$38.50$35.80--
$35.00Dec 18$35.40$39.40$37.40$32.90 06/05$31.50–$40.00$35.40--
$115.00Dec 18$0.00$2.50$1.25$0.33 06/03$0.38–$1.40$0.33--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.00$0.95$0.48$0.70 07/06$0.30–$5.25$0.48--
$70.00Aug 21$1.65$2.85$2.25$2.05 06/30$0.78–$5.90$2.05169
$70.00Dec 18$3.90$7.10$5.50$11.95 06/04$4.00–$9.05$5.50--
$75.00Jul 17$1.95$4.60$3.28$5.52 07/08$1.78–$9.55$3.28--
$75.00Aug 21$3.50$4.90$4.20$5.30 06/29$2.58–$10.05$4.20--
$75.00Dec 18$6.40$9.60$8.00$9.50 06/24$6.95–$12.20$8.00--
$65.00Jul 17$0.00$0.05$0.03$0.25 06/30$0.03–$1.92$0.03--
$65.00Aug 21$0.45$2.70$1.58$0.90 07/10$0.40–$2.98$0.90--
$65.00Nov 20$2.10$4.40$3.25$6.00 06/05$1.98–$5.25$3.25--
$65.00Dec 18$2.40$5.10$3.75$3.18 07/07$2.65–$5.95$3.18--
$80.00Dec 18$9.20$12.80$11.00$15.15 06/11$9.85–$16.15$11.00--
$60.00Jul 17$0.00$2.15$1.08$0.08 07/08$0.40–$1.08$0.08--
$60.00Aug 21$0.10$0.75$0.43$0.27 07/02$0.28–$1.42$0.27--
$60.00Dec 18$1.45$3.90$2.68$3.73 06/10$2.03–$3.90$2.68--
$60.00Feb 19$0.95$4.00$2.48$2.45 07/10$2.28–$4.50$2.45--
$85.00Dec 18$13.10$16.60$14.85$19.60 06/05$13.50–$20.25$14.85--
$55.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$0.13$0.03--
$55.00Aug 21$0.05$0.35$0.20$0.28 06/25$0.10–$1.27$0.2017
$55.00Nov 20$0.00$3.00$1.50$1.00 07/02$0.70–$1.95$1.00--
$55.00Dec 18$0.00$3.40$1.70$2.50 06/18$1.25–$2.40$1.70--
$90.00Dec 18$17.30$21.00$19.15$22.85 06/12$17.65–$24.75$19.15--
$50.00Jul 17$0.00$2.15$1.08$0.06 07/08$0.10–$1.08$0.06--
$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$0.00$2.90$1.45$1.07 07/10$0.88–$1.70$1.07--
$45.00Jul 17$0.00$2.15$1.08$0.05 06/24$0.38–$1.08$0.05--
$45.00Aug 21$0.00$2.15$1.08$0.28 06/05$0.18–$1.10$0.28--
$45.00Feb 19$0.00$2.65$1.33$0.70 06/30$0.70–$1.55$0.70--
$40.00Nov 20$0.00$2.25$1.13$0.85 05/21$0.38–$1.23$0.85--
$35.00Jul 17$0.00$2.15$1.08$0.10 07/08$0.10–$1.08$0.10--
$30.00Jul 17$0.00$2.15$1.08$0.05 07/10$0.10–$1.08$0.05--

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

Prior's Put/Call Breakdown

Total Calls 1,137
Total Puts 6
Put/Call Ratio 0.01
Net Difference 1,131

Prior 7-Day Put/Call Summary

Total Calls 2,014
Total Puts 39
Average Put/Call Ratio 0.49
Ratio Trend Rising

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