Options Chain for MR COOPER GROUP INC COM (COOP) - $183.44 as of 8/22/2025 3:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 142.20 | 146.10 | 144.15 | 95.90 | 0.00 | 0.00% | 2.62 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 137.30 | 141.30 | 139.30 | 91.10 | 0.00 | 0.00% | 2.32 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 132.30 | 136.20 | 134.25 | 86.20 | 0.00 | 0.00% | 2.07 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 127.30 | 131.20 | 129.25 | % | 1.85 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 122.40 | 126.30 | 124.35 | % | 1.66 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 117.40 | 121.30 | 119.35 | % | 1.49 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 112.50 | 116.40 | 114.45 | 77.33 | 0.00 | 0.00% | 1.35 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 107.50 | 111.40 | 109.45 | % | 1.22 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 92.50 | 105.10 | 109.00 | 107.05 | % | 1.16 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 102.60 | 106.50 | 104.55 | % | 1.10 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 97.50 | 100.20 | 104.00 | 102.10 | % | 1.05 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 97.70 | 101.80 | 99.75 | % | 1.00 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 92.90 | 96.70 | 94.80 | % | 0.90 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 88.00 | 91.80 | 89.90 | 26.00 | 0.00 | 0.00% | 0.82 | 0 | 16 | 1.08 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 83.10 | 87.00 | 85.05 | 24.10 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 5/13/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 78.30 | 81.90 | 80.10 | 70.98 | 0.00 | 0.00% | 0.67 | 0 | 6 | 0.95 | 0.98 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 73.60 | 77.40 | 75.50 | 68.50 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.99 | 0.97 | 0.00 | -0.04 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 68.90 | 72.50 | 70.70 | 27.72 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.88 | 0.96 | 0.00 | -0.05 | 6/23/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 64.30 | 67.80 | 66.05 | % | 0.49 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 59.80 | 63.50 | 61.65 | 52.35 | 0.00 | 0.00% | 0.44 | 0 | 40 | 0.69 | 0.93 | 0.00 | -0.07 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 55.30 | 59.00 | 57.15 | 39.66 | 0.00 | 0.00% | 0.39 | 0 | 22 | 0.68 | 0.91 | 0.00 | -0.08 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 51.10 | 54.50 | 52.80 | 44.32 | 0.00 | 0.00% | 0.35 | 0 | 33 | 0.67 | 0.89 | 0.00 | -0.09 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 46.80 | 50.00 | 48.40 | 32.58 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.65 | 0.87 | 0.00 | -0.10 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 42.80 | 46.00 | 44.40 | 38.55 | 0.00 | 0.00% | 0.28 | 0 | 88 | 0.65 | 0.84 | 0.00 | -0.11 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 38.70 | 41.90 | 40.30 | 35.13 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.64 | 0.81 | 0.01 | -0.12 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 35.10 | 38.50 | 36.80 | 27.80 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.64 | 0.78 | 0.01 | -0.14 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 31.30 | 35.00 | 33.15 | 23.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.63 | 0.75 | 0.01 | -0.15 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 28.60 | 31.40 | 30.00 | 27.00 | +10.50 | +63.64% | 0.17 | 1 | 8 | 0.63 | 0.71 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 25.40 | 28.00 | 26.70 | 28.17 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.62 | 0.67 | 0.01 | -0.16 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 21.60 | 24.60 | 23.10 | 22.87 | +1.07 | +4.91% | 0.12 | 3 | 63 | 0.59 | 0.63 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 18.80 | 21.90 | 20.35 | 20.69 | +10.21 | +97.43% | 0.10 | 3 | 9 | 0.58 | 0.59 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 16.30 | 20.20 | 18.25 | 17.59 | +4.91 | +38.73% | 0.09 | 2 | 467 | 0.59 | 0.54 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 12.60 | 15.10 | 13.85 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 771 | 0.58 | 0.46 | 0.01 | -0.17 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 8.50 | 12.30 | 10.40 | 4.46 | 0.00 | 0.00% | 0.05 | 0 | 553 | 0.58 | 0.38 | 0.01 | -0.16 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 6.40 | 8.90 | 7.65 | 7.40 | +0.12 | +1.65% | 0.03 | 6 | 1 | 0.57 | 0.30 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 4.90 | 6.70 | 5.80 | % | 0.02 | 0 | 0 | 0.57 | 0.24 | 0.01 | -0.12 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 1.90 | 5.90 | 3.90 | % | 0.02 | 0 | 0 | 0.55 | 0.18 | 0.01 | -0.11 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 1.05 | 3.90 | 2.48 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.14 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 1.80 | 2.95 | 2.38 | 1.25 | +0.25 | +25.00% | 0.01 | 2 | 43 | 0.59 | 0.11 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 8/22/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 2.20 | 1.10 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.78 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | -0.01 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | -0.01 | 0.00 | -0.03 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.88 | -0.02 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 0.75 | 2.90 | 1.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.83 | -0.03 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 3.10 | 1.55 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.91 | -0.04 | 0.00 | -0.05 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.15 | 2.70 | 1.43 | 1.00 | -1.45 | -59.19% | 0.01 | 1 | 90 | 0.64 | -0.06 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 1.00 | 3.40 | 2.20 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.70 | -0.07 | 0.00 | -0.07 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 1.40 | 4.40 | 2.90 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.70 | -0.09 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 1.80 | 3.70 | 2.75 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 1,205 | 0.64 | -0.11 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 2.70 | 5.10 | 3.90 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.66 | -0.13 | 0.00 | -0.10 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 3.70 | 5.90 | 4.80 | 5.00 | -1.27 | -20.26% | 0.03 | 200 | 1,307 | 0.65 | -0.16 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 4.50 | 7.50 | 6.00 | 17.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | -0.19 | 0.01 | -0.12 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 5.70 | 8.50 | 7.10 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.22 | 0.01 | -0.14 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 7.00 | 10.00 | 8.50 | 7.60 | -5.20 | -40.63% | 0.05 | 1 | 1 | 0.63 | -0.25 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 8.00 | 11.50 | 9.75 | 21.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | -0.29 | 0.01 | -0.15 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 10.40 | 13.10 | 11.75 | 16.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.61 | -0.33 | 0.01 | -0.16 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 12.70 | 15.40 | 14.05 | 13.00 | -8.15 | -38.54% | 0.07 | 10 | 2 | 0.61 | -0.37 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 14.00 | 17.40 | 15.70 | 16.12 | -5.08 | -23.97% | 0.08 | 1 | 2 | 0.59 | -0.41 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 16.10 | 20.20 | 18.15 | 20.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.58 | -0.46 | 0.01 | -0.17 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 22.70 | 25.80 | 24.25 | % | 0.12 | 0 | 0 | 0.59 | -0.54 | 0.01 | -0.17 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 28.20 | 32.40 | 30.30 | % | 0.14 | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.16 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 35.60 | 39.30 | 37.45 | % | 0.16 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.14 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 43.60 | 47.30 | 45.45 | % | 0.19 | 0 | 0 | 0.56 | -0.76 | 0.01 | -0.12 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 52.00 | 55.80 | 53.90 | 81.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.54 | -0.82 | 0.01 | -0.11 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 61.00 | 64.80 | 62.90 | % | 0.24 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.09 | 8/22/2025 3:59:51 PM EST | |||
| 270.00 | 70.20 | 74.20 | 72.20 | % | 0.27 | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.08 | 8/22/2025 3:59:51 PM EST |