Options Chain for (COOP) - $210.79 as of 10/6/2025 8:58:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.00 | 155.80 | 159.80 | 157.80 | % | 2.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 4:00:01 PM EST | |||
| 58.00 | 150.90 | 154.80 | 152.85 | % | 2.64 | 0 | 1 | 9.40 | 1.00 | 0.00 | -0.01 | 10/1/2025 4:00:01 PM EST | |||
| 63.00 | 145.80 | 149.80 | 147.80 | % | 2.35 | 0 | 1 | 9.05 | 1.00 | 0.00 | -0.02 | 10/1/2025 4:00:01 PM EST | |||
| 68.00 | 141.10 | 144.40 | 142.75 | % | 2.10 | 0 | 0 | 8.31 | 1.00 | 0.00 | -0.03 | 10/1/2025 4:00:01 PM EST | |||
| 73.00 | 136.10 | 139.70 | 137.90 | % | 1.89 | 0 | 0 | 7.70 | 1.00 | 0.00 | -0.06 | 10/1/2025 4:00:01 PM EST | |||
| 78.00 | 131.10 | 134.80 | 132.95 | % | 1.70 | 0 | 0 | 7.15 | 1.00 | 0.00 | -0.10 | 10/1/2025 4:00:01 PM EST | |||
| 83.00 | 125.90 | 129.80 | 127.85 | % | 1.54 | 0 | 1 | 6.62 | 0.99 | 0.00 | -0.16 | 10/1/2025 4:00:01 PM EST | |||
| 88.00 | 121.10 | 124.60 | 122.85 | % | 1.40 | 0 | 0 | 6.16 | 0.99 | 0.00 | -0.24 | 10/1/2025 4:00:01 PM EST | |||
| 90.50 | 118.60 | 122.40 | 120.50 | 116.90 | 0.00 | 0.00% | 1.33 | 0 | 1 | 5.97 | 0.99 | 0.00 | -0.30 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 93.00 | 116.10 | 119.50 | 117.80 | % | 1.27 | 0 | 0 | 5.73 | 0.99 | 0.00 | -0.36 | 10/1/2025 4:00:01 PM EST | |||
| 95.50 | 113.40 | 117.40 | 115.40 | % | 1.21 | 0 | 0 | 5.55 | 0.99 | 0.00 | -0.44 | 10/1/2025 4:00:01 PM EST | |||
| 98.00 | 110.90 | 114.90 | 112.90 | % | 1.15 | 0 | 0 | 5.36 | 0.98 | 0.00 | -0.62 | 10/1/2025 4:00:01 PM EST | |||
| 103.00 | 106.00 | 109.90 | 107.95 | % | 1.05 | 0 | 0 | 5.01 | 0.98 | 0.00 | -0.73 | 10/1/2025 4:00:01 PM EST | |||
| 108.00 | 100.90 | 104.90 | 102.90 | % | 0.95 | 0 | 14 | 4.66 | 0.97 | 0.00 | -0.89 | 10/1/2025 4:00:01 PM EST | |||
| 113.00 | 96.00 | 99.90 | 97.95 | % | 0.87 | 0 | 0 | 4.35 | 0.96 | 0.00 | -0.95 | 10/1/2025 4:00:01 PM EST | |||
| 118.00 | 91.00 | 94.90 | 92.95 | % | 0.79 | 0 | 0 | 4.05 | 0.95 | 0.00 | -1.00 | 10/1/2025 4:00:01 PM EST | |||
| 123.00 | 86.00 | 90.00 | 88.00 | % | 0.72 | 0 | 2 | 3.78 | 0.94 | 0.00 | -1.05 | 10/1/2025 4:00:01 PM EST | |||
| 128.00 | 81.00 | 85.00 | 83.00 | % | 0.65 | 0 | 1 | 3.51 | 0.93 | 0.00 | -1.10 | 10/1/2025 4:00:01 PM EST | |||
| 133.00 | 76.10 | 80.00 | 78.05 | % | 0.59 | 0 | 0 | 3.26 | 0.91 | 0.00 | -1.15 | 10/1/2025 4:00:01 PM EST | |||
| 138.00 | 71.00 | 75.10 | 73.05 | % | 0.53 | 0 | 31 | 3.01 | 0.90 | 0.00 | -1.20 | 10/1/2025 4:00:01 PM EST | |||
| 143.00 | 66.10 | 70.10 | 68.10 | % | 0.48 | 0 | 21 | 2.78 | 0.88 | 0.00 | -1.24 | 10/1/2025 4:00:01 PM EST | |||
| 148.00 | 61.20 | 65.10 | 63.15 | % | 0.43 | 0 | 27 | 2.56 | 0.86 | 0.00 | -1.28 | 10/1/2025 4:00:01 PM EST | |||
| 153.00 | 56.30 | 60.20 | 58.25 | % | 0.38 | 0 | 9 | 2.36 | 0.84 | 0.00 | -1.31 | 10/1/2025 4:00:01 PM EST | |||
| 158.00 | 51.70 | 54.50 | 53.10 | % | 0.34 | 0 | 88 | 2.14 | 0.82 | 0.00 | -1.34 | 10/1/2025 4:00:01 PM EST | |||
| 163.00 | 46.90 | 50.40 | 48.65 | % | 0.30 | 0 | 9 | 1.98 | 0.79 | 0.00 | -1.41 | 10/1/2025 4:00:01 PM EST | |||
| 168.00 | 42.20 | 45.00 | 43.60 | % | 0.26 | 0 | 13 | 1.78 | 0.76 | 0.00 | -1.43 | 10/1/2025 4:00:01 PM EST | |||
| 173.00 | 37.60 | 41.00 | 39.30 | % | 0.23 | 0 | 20 | 1.65 | 0.74 | 0.00 | -1.45 | 10/1/2025 4:00:01 PM EST | |||
| 178.00 | 33.30 | 36.50 | 34.90 | % | 0.20 | 0 | 12 | 1.51 | 0.71 | 0.00 | -1.49 | 10/1/2025 4:00:01 PM EST | |||
| 183.00 | 29.10 | 32.40 | 30.75 | % | 0.17 | 0 | 7 | 1.39 | 0.71 | 0.01 | -1.35 | 10/1/2025 4:00:01 PM EST | |||
| 188.00 | 25.20 | 28.50 | 26.85 | % | 0.14 | 0 | 45 | 1.29 | 0.68 | 0.01 | -1.33 | 10/1/2025 4:00:01 PM EST | |||
| 193.00 | 21.70 | 24.40 | 23.05 | % | 0.12 | 0 | 21 | 1.19 | 0.64 | 0.01 | -1.30 | 10/1/2025 4:00:01 PM EST | |||
| 198.00 | 19.00 | 21.10 | 20.05 | % | 0.10 | 0 | 473 | 1.14 | 0.60 | 0.01 | -1.26 | 10/1/2025 4:00:01 PM EST | |||
| 208.00 | 13.10 | 15.50 | 14.30 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 421 | 1.03 | 0.52 | 0.01 | -1.15 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 218.00 | 8.90 | 11.00 | 9.95 | 12.32 | 0.00 | 0.00% | 0.05 | 0 | 147 | 0.97 | 0.42 | 0.01 | -1.00 | 9/29/2025 | 10/1/2025 4:00:01 PM EST |
| 228.00 | 5.90 | 8.20 | 7.05 | 6.68 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.95 | 0.33 | 0.01 | -0.83 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 238.00 | 3.00 | 5.80 | 4.40 | 3.44 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.89 | 0.25 | 0.01 | -0.68 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 248.00 | 2.45 | 3.90 | 3.18 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 2,771 | 0.91 | 0.19 | 0.01 | -0.55 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 258.00 | 0.25 | 3.40 | 1.83 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.81 | 0.15 | 0.01 | -0.47 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 268.00 | 0.75 | 3.50 | 2.13 | % | 0.01 | 0 | 57 | 0.98 | 0.11 | 0.01 | -0.36 | 10/1/2025 4:00:01 PM EST | |||
| 278.00 | 0.25 | 3.30 | 1.78 | % | 0.01 | 0 | 238 | 0.98 | 0.08 | 0.00 | -0.29 | 10/1/2025 4:00:01 PM EST | |||
| 288.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.30 | 0.05 | 0.00 | -0.19 | 10/1/2025 4:00:01 PM EST | |||
| 298.00 | 0.20 | 1.90 | 1.05 | % | 0.00 | 0 | 11 | 1.03 | 0.05 | 0.00 | -0.18 | 10/1/2025 4:00:01 PM EST | |||
| 308.00 | 0.15 | 1.65 | 0.90 | % | 0.00 | 0 | 14 | 1.07 | 0.03 | 0.00 | -0.13 | 10/1/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 11 | 4.20 | 0.00 | 0.00 | 0.00 | 10/1/2025 4:00:01 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.93 | 0.00 | 0.00 | -0.01 | 10/1/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.68 | 0.00 | 0.00 | -0.02 | 10/1/2025 4:00:01 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.46 | 0.00 | 0.00 | -0.03 | 10/1/2025 4:00:01 PM EST | |||
| 73.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.09 | 0.00 | 0.00 | -0.06 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | -0.10 | 10/1/2025 4:00:01 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.88 | -0.01 | 0.00 | -0.16 | 10/1/2025 4:00:01 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.71 | -0.01 | 0.00 | -0.24 | 10/1/2025 4:00:01 PM EST | |||
| 90.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.63 | -0.01 | 0.00 | -0.30 | 10/1/2025 4:00:01 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.56 | -0.01 | 0.00 | -0.36 | 10/1/2025 4:00:01 PM EST | |||
| 95.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | -0.01 | 0.00 | -0.44 | 10/1/2025 4:00:01 PM EST | |||
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 73 | 1.93 | -0.02 | 0.00 | -0.62 | 10/1/2025 4:00:01 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.26 | -0.02 | 0.00 | -0.73 | 10/1/2025 4:00:01 PM EST | |||
| 108.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | -0.03 | 0.00 | -0.89 | 10/1/2025 4:00:01 PM EST | |||
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.00 | -0.04 | 0.00 | -0.95 | 10/1/2025 4:00:01 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 341 | 1.87 | -0.05 | 0.00 | -1.00 | 10/1/2025 4:00:01 PM EST | |||
| 123.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 289 | 1.75 | -0.06 | 0.00 | -1.05 | 10/1/2025 4:00:01 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 1.63 | -0.07 | 0.00 | -1.10 | 10/1/2025 4:00:01 PM EST | |||
| 133.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 91 | 1.53 | -0.09 | 0.00 | -1.15 | 10/1/2025 4:00:01 PM EST | |||
| 138.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 1.42 | -0.10 | 0.00 | -1.20 | 10/1/2025 4:00:01 PM EST | |||
| 143.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 3 | 1.32 | -0.12 | 0.00 | -1.24 | 10/1/2025 4:00:01 PM EST | |||
| 148.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 1,206 | 1.21 | -0.14 | 0.00 | -1.28 | 10/1/2025 4:00:01 PM EST | |||
| 153.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 2,159 | 1.11 | -0.16 | 0.00 | -1.31 | 10/1/2025 4:00:01 PM EST | |||
| 158.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,560 | 1.02 | -0.18 | 0.00 | -1.34 | 9/29/2025 | 10/1/2025 4:00:01 PM EST |
| 163.00 | 0.20 | 2.70 | 1.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 637 | 0.72 | -0.21 | 0.00 | -1.41 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 168.00 | 0.70 | 2.40 | 1.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 809 | 0.67 | -0.24 | 0.00 | -1.43 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 173.00 | 0.20 | 3.50 | 1.85 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.56 | -0.26 | 0.00 | -1.45 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 178.00 | 0.20 | 2.85 | 1.53 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.36 | -0.29 | 0.00 | -1.49 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 183.00 | 0.85 | 3.70 | 2.28 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | -0.29 | 0.01 | -1.35 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 188.00 | 3.10 | 4.90 | 4.00 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.00 | -0.32 | 0.01 | -1.33 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 193.00 | 4.30 | 6.30 | 5.30 | 3.29 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.00 | -0.36 | 0.01 | -1.30 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 198.00 | 5.80 | 8.00 | 6.90 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 1,107 | 0.00 | -0.40 | 0.01 | -1.26 | 9/30/2025 | 10/1/2025 4:00:01 PM EST |
| 208.00 | 9.90 | 12.40 | 11.15 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 2,048 | 0.00 | -0.48 | 0.01 | -1.15 | 9/29/2025 | 10/1/2025 4:00:01 PM EST |
| 218.00 | 15.60 | 18.00 | 16.80 | % | 0.08 | 0 | 7 | 0.00 | -0.58 | 0.01 | -1.00 | 10/1/2025 4:00:01 PM EST | |||
| 228.00 | 21.30 | 25.10 | 23.20 | % | 0.10 | 0 | 4 | 0.00 | -0.67 | 0.01 | -0.83 | 10/1/2025 4:00:01 PM EST | |||
| 238.00 | 29.40 | 32.90 | 31.15 | % | 0.13 | 0 | 2 | 0.00 | -0.75 | 0.01 | -0.68 | 10/1/2025 4:00:01 PM EST | |||
| 248.00 | 38.20 | 41.90 | 40.05 | % | 0.16 | 0 | 1 | 0.00 | -0.81 | 0.01 | -0.55 | 10/1/2025 4:00:01 PM EST | |||
| 258.00 | 47.20 | 51.00 | 49.10 | % | 0.19 | 0 | 0 | 0.00 | -0.85 | 0.01 | -0.47 | 10/1/2025 4:00:01 PM EST | |||
| 268.00 | 56.80 | 60.50 | 58.65 | % | 0.22 | 0 | 1 | 0.00 | -0.89 | 0.01 | -0.36 | 10/1/2025 4:00:01 PM EST | |||
| 278.00 | 66.40 | 70.00 | 68.20 | % | 0.25 | 0 | 0 | 0.00 | -0.92 | 0.00 | -0.29 | 10/1/2025 4:00:01 PM EST | |||
| 288.00 | 76.10 | 80.00 | 78.05 | % | 0.27 | 0 | 1 | 0.00 | -0.95 | 0.00 | -0.19 | 10/1/2025 4:00:01 PM EST | |||
| 298.00 | 85.90 | 89.90 | 87.90 | % | 0.29 | 0 | 0 | 0.00 | -0.95 | 0.00 | -0.18 | 10/1/2025 4:00:01 PM EST | |||
| 308.00 | 95.80 | 99.80 | 97.80 | % | 0.32 | 0 | 0 | 0.00 | -0.97 | 0.00 | -0.13 | 10/1/2025 4:00:01 PM EST |