NEW Tour v246
COO
COOPER COS INC
$71.71 +0.45%
$70.33 (-1.92%)🌙
as of 06/30 06:18 PM
(6/29 18:19) ◀
|
Tuesday, June 30, 2026 (6:18pm)
January 2026
|
▶ (7/1 18:18)
◀ 6/30 18:18 ▶

Option Volume

Detail
ℹ
Current (06/30) 1,448
Calls: 1,218 (84%)
Puts: 230 (16%)
Prior (06/29) 33
Calls: 22 (67%)
Puts: 11 (33%)
Current vs Prior +4287.88%
Calls: +5436.36% (Calls)
Puts: +1990.91% (Puts)
Prior 7-Day Total 1,400
Calls: 753 (54%)
Puts: 647 (46%)
Prior 7-Day Average 200
Calls: 107 (54%)
Puts: 92 (46%)
Current vs Prior 7-Day Avg +624.00%
Calls: +1032.27%
Puts: +148.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $129.4K
Calls: $109.3K (84%)
Puts: $20.1K (16%)
Prior (06/29) $11.9K
Calls: $10.0K (84%)
Puts: $1.9K (16%)
Current vs Prior +987.86%
Calls: +995.42%
Puts: +948.46%
Prior 7-Day Total $309.2K
Calls: $188.5K (61%)
Puts: $120.6K (39%)
Prior 7-Day Average $44.2K
Calls: $26.9K (61%)
Puts: $17.2K (39%)
Current vs Prior 7-Day Avg +192.98%
Calls: +305.89%
Puts: +16.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.19
Prior (06/29) 0.50
Current vs Prior -62.23%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -76.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 2,579
Calls: 1,860 (72%)
Puts: 719 (28%)
Prior (06/29) 1,525
Calls: 1,525 (100%)
Puts: -- (0%)
Current vs Prior +69.11%
Prior 7-Day Total 14,054
Calls: 12,336 (88%)
Puts: 1,718 (12%)
Prior 7-Day Average 2,007
Calls: 1,762 (80%)
Puts: 429 (20%)
Current vs Prior 7-Day Avg +28.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 4.88% | 8.92%
Prior 5.81% | 10.23%
Current vs Prior -16.04% | -12.72%
Prior 7-Day Avg 6.27% | 9.98%
Current vs 7-Day Avg -22.15% | -10.58%
Prior 7-Day Eod 5.81% | 10.23%
Current vs 7-Day Eod -16.04% | -12.72%
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 48.27% | 31.12%
Calls: 30.70% | 26.87%
Puts: 65.84% | 35.37%
Current vs 7-Day Avg -85.21% | -34.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($109.3K) vs puts ($20.1K). Massive premium surge with dollar volume up 988% vs prior. Dollar volume significantly above 7-day average (193% higher). Unusually high activity with volume up 4288% vs prior - elevated interest.

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. 2 found (avg delta 0.77, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 175.109.20$7.1557.3%10.8974
$70.00Jul 171.753.10$2.4255.8%690.65906
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 1.2K, top 1.1K)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.650.90$0.7832.1%1.1K0.25128
$70.00Jul 171.753.10$2.4255.8%690.65906
$65.00Jul 175.109.20$7.1557.3%10.8974
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 170.001.00$0.50200.0%500.14--
$70.00Jul 170.901.25$1.0832.4%30.37264

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 7.62, avg 4.83)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Jul 17$1.64$3.36$1.642.05$71.64
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.58$4.42$0.587.62$69.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 17.52, avg 6.05)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Jul 17$4.73$4.73$0.2717.52$69.73
$70.00$75.00Jul 17$1.64$1.64$3.360.49$71.64
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.58$0.58$4.420.13$69.42

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. 2 found (cheapest 4.88% of stock, avg 7.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$2.42$1.08$3.50$66.50$73.504.88%
$65.00Jul 17$7.15$0.50$7.65$57.35$72.6510.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.78% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$65.00Jul 17$0.78$0.50$1.28$63.72$76.28
$75.00$70.00Jul 17$0.78$1.08$1.86$68.14$76.86

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 0.62, cheapest $3.09)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$3.09$1.910.62
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 $0.08, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Jul 17$0.86$4.14
$65.00$70.001:2Jul 17$2.31$2.69
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Jul 17$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.91%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Jul 17$0.650.254.6%0.91%5.49%1.1K128

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. 79 contracts (avg 900 vol/day, 79 traded recently)

COO averages only 900 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 11-20 call last traded $2.91 on 06/25 (now $2.80/$3.80) — try a limit near $2.91. Also watch the $75.00 07-17 call last traded $0.68 on 06/26 (now $0.65/$0.90) — try a limit near $0.68; the $85.00 11-20 call last traded $2.12 on 06/16 (now $1.75/$2.60) — try a limit near $2.12. Most tradeable put: the $70.00 07-17 put last traded $1.65 on 06/25 (now $0.90/$1.25) — try a limit near $1.08.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$1.75$3.10$2.42$3.30 06/26$0.68–$2.75$2.42906
$70.00Aug 21$3.50$6.00$4.75$4.60 06/26$1.30–$4.75$4.60--
$70.00Nov 20$6.20$8.90$7.55$6.73 06/25$3.30–$7.55$6.73--
$70.00Dec 18$7.80$9.00$8.40$7.30 06/25$3.95–$8.40$7.80--
$75.00Jul 17$0.65$0.90$0.78$0.68 06/26$0.20–$0.98$0.68128
$75.00Aug 21$1.45$2.30$1.88$1.89 06/26$0.75–$2.00$1.88463
$75.00Nov 20$4.50$5.50$5.00$4.20 06/25$2.65–$5.00$4.50--
$75.00Dec 18$5.40$6.50$5.95$4.80 06/24$3.28–$5.95$5.40--
$65.00Jul 17$5.10$9.20$7.15$6.10 06/25$1.78–$7.15$6.1074
$65.00Aug 21$6.00$10.00$8.00$7.30 06/26$2.58–$8.00$7.30--
$65.00Nov 20$8.70$12.50$10.60$9.69 06/25$4.80–$10.60$9.69--
$65.00Dec 18$9.50$12.90$11.20$9.60 06/08$5.60–$11.20$9.60--
$80.00Jul 17$0.00$0.60$0.30$0.15 06/26$0.13–$1.18$0.15--
$80.00Aug 21$0.55$1.15$0.85$0.89 06/26$0.50–$1.53$0.8555
$80.00Nov 20$2.80$3.80$3.30$2.91 06/25$1.70–$3.43$2.917
$80.00Dec 18$3.60$4.50$4.05$2.30 06/01$2.42–$4.15$3.60--
$60.00Jul 17$9.90$13.40$11.65$9.80 06/25$3.38–$11.65$9.90--
$60.00Aug 21$11.30$13.50$12.40$9.23 06/24$4.40–$12.40$11.30--
$60.00Nov 20$12.60$16.50$14.55$11.20 06/05$6.85–$14.55$12.60--
$60.00Dec 18$13.50$17.20$15.35$13.23 06/25$7.70–$15.35$13.50--
$85.00Jul 17$0.00$1.80$0.90$0.56 06/25$0.03–$1.15$0.56--
$85.00Aug 21$0.25$0.85$0.55$0.50 06/26$0.38–$1.25$0.50--
$85.00Nov 20$1.75$2.60$2.17$2.12 06/16$1.27–$2.60$2.125
$85.00Dec 18$2.45$3.40$2.93$2.70 06/08$1.48–$3.00$2.70--
$55.00Jul 17$14.90$18.90$16.90$13.00 06/08$6.45–$16.90$14.90--
$55.00Aug 21$15.40$19.20$17.30$10.00 05/21$7.45–$17.30$15.40--
$55.00Nov 20$17.00$20.80$18.90$9.84 06/02$9.60–$18.90$17.00--
$55.00Dec 18$17.40$20.80$19.10$15.60 06/09$10.05–$19.10$17.40--
$90.00Jul 17$0.00$0.05$0.03$0.03 06/22$0.03–$1.13$0.03--
$90.00Aug 21$0.00$2.25$1.13$0.25 06/26$0.23–$1.30$0.25--
$90.00Nov 20$1.10$1.80$1.45$0.65 06/11$0.93–$2.13$1.10--
$90.00Dec 18$1.55$2.50$2.03$1.85 06/10$1.20–$2.85$1.85222
$90.00Feb 19$2.30$3.40$2.85$1.55 06/23$1.88–$2.85$2.30--
$50.00Aug 21$20.20$24.20$22.20$18.55 06/08$10.90–$22.20$20.20--
$50.00Dec 18$21.70$25.60$23.65$14.32 06/01$13.85–$23.65$21.70--
$95.00Nov 20$0.65$1.25$0.95$0.45 06/11$0.70–$1.63$0.65--
$95.00Dec 18$1.10$1.85$1.48$1.40 06/09$0.93–$2.58$1.40--
$95.00Feb 19$1.60$2.90$2.25$1.05 06/23$1.40–$2.25$1.60--
$45.00Dec 18$26.20$30.20$28.20$23.77 06/05$17.75–$28.20$26.20--
$100.00Aug 21$0.00$1.75$0.88$0.75 06/25$0.15–$1.13$0.75--
$100.00Dec 18$0.65$3.10$1.88$0.52 06/09$0.78–$2.40$0.65--
$40.00Dec 18$30.90$34.90$32.90$28.90 06/12$21.90–$32.90$30.90--
$105.00Dec 18$0.50$2.10$1.30$0.50 05/19$0.63–$1.70$0.50--
$35.00Jul 17$34.90$38.90$36.90$33.00 06/24$24.75–$36.90$34.90--
$35.00Dec 18$35.70$39.50$37.60$32.90 06/05$25.95–$37.60$35.70--
$115.00Dec 18$0.00$2.55$1.27$0.33 06/03$0.38–$1.33$0.33--
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Jul 17$0.90$1.25$1.08$1.65 06/25$1.08–$10.95$1.08264
$70.00Aug 21$0.70$2.60$1.65$3.60 06/24$1.65–$11.40$1.65128
$70.00Nov 20$4.00$5.10$4.55$11.50 05/06$4.55–$12.75$4.55--
$70.00Dec 18$4.80$5.70$5.25$11.95 06/04$5.25–$13.05$5.25--
$75.00Jul 17$2.50$5.90$4.20$9.35 06/05$4.20–$15.50$4.20--
$75.00Aug 21$4.60$5.30$4.95$8.25 06/15$4.95–$15.45$4.95--
$75.00Dec 18$7.20$8.20$7.70$9.50 06/24$7.70–$17.05$7.70--
$65.00Jul 17$0.00$1.00$0.50$0.48 06/25$0.33–$7.00$0.48--
$65.00Aug 21$0.60$0.95$0.77$1.01 06/26$0.77–$7.60$0.77327
$65.00Nov 20$2.40$3.30$2.85$6.00 06/05$2.85–$9.20$2.85--
$65.00Dec 18$2.95$4.00$3.48$3.77 06/25$3.33–$9.85$3.48--
$80.00Dec 18$9.80$12.30$11.05$15.15 06/11$11.00–$21.15$11.05--
$60.00Jul 17$0.00$2.15$1.08$0.25 06/24$0.40–$3.65$0.25--
$60.00Aug 21$0.15$0.75$0.45$0.45 06/26$0.45–$4.40$0.45--
$60.00Dec 18$1.80$2.65$2.23$3.73 06/10$2.23–$7.20$2.23--
$85.00Dec 18$13.50$16.10$14.80$19.60 06/05$14.80–$25.70$14.80--
$55.00Jul 17$0.00$0.15$0.08$0.10 06/25$0.08–$1.68$0.08--
$55.00Aug 21$0.00$2.25$1.13$0.28 06/25$0.25–$2.58$0.28--
$55.00Nov 20$0.80$1.30$1.05$1.35 06/10$1.05–$4.05$1.05--
$55.00Dec 18$1.10$1.75$1.43$2.50 06/18$1.40–$4.90$1.43--
$90.00Dec 18$18.00$21.00$19.50$22.85 06/12$19.20–$30.30$19.50--
$50.00Jul 17$0.00$1.75$0.88$0.15 06/08$0.18–$1.08$0.15--
$50.00Aug 21$0.00$2.20$1.10$0.22 06/24$0.15–$1.40$0.22--
$50.00Nov 20$0.20$1.70$0.95$2.00 06/04$0.68–$2.65$0.95--
$50.00Dec 18$0.65$1.30$0.98$1.40 06/16$0.95–$3.00$0.98--
$45.00Jul 17$0.00$2.15$1.08$0.05 06/24$0.40–$1.08$0.05--
$45.00Aug 21$0.00$1.55$0.78$0.28 06/05$0.20–$1.13$0.28--
$40.00Aug 21$0.00$2.20$1.10$0.56 05/12$0.38–$1.23$0.56--
$40.00Nov 20$0.00$2.25$1.13$0.85 05/21$0.38–$1.83$0.85--
$40.00Dec 18$0.00$1.20$0.60$1.05 05/11$0.53–$0.88$0.60--
$35.00Jul 17$0.00$2.15$1.08$0.08 06/22$0.10–$1.08$0.08--
$35.00Nov 20$0.00$1.55$0.78$0.50 05/06$0.25–$1.27$0.50--
$30.00Jul 17$0.00$2.15$1.08$0.10 06/25$0.20–$1.08$0.10--

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 1,218
Total Puts 230
Put/Call Ratio 0.19
Net Difference 988

Prior's Put/Call Breakdown

Total Calls 22
Total Puts 11
Put/Call Ratio 0.50
Net Difference 11

Prior 7-Day Put/Call Summary

Total Calls 753
Total Puts 647
Average Put/Call Ratio 0.81
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