Options Chain for MR COOPER GROUP INC COM (COOP) - $133.10 as of 4/4/2025 3:04:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 87.10 | 92.00 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 47.50 | 84.60 | 89.50 | 51.38 | 0.00 | 0.00% | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 4/4/2025 3:59:50 PM EST |
| 50.00 | 82.10 | 87.00 | 53.38 | 0.00 | 0.00% | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 4/4/2025 3:59:50 PM EST |
| 55.00 | 77.20 | 82.00 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 60.00 | 72.20 | 77.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 65.00 | 67.10 | 72.00 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 70.00 | 62.10 | 67.00 | 28.28 | 0.00 | 0.00% | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 4/4/2025 3:59:50 PM EST |
| 75.00 | 57.10 | 62.00 | 24.62 | 0.00 | 0.00% | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 4/4/2025 3:59:50 PM EST |
| 80.00 | 52.10 | 57.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 82.50 | 49.80 | 54.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 85.00 | 47.20 | 52.00 | 16.40 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | -0.01 | 11/14/2024 | 4/4/2025 3:59:50 PM EST |
| 87.50 | 44.80 | 49.40 | 10.20 | 0.00 | 0.00% | 0 | 2 | 1.91 | 1.00 | 0.00 | -0.01 | 10/30/2024 | 4/4/2025 3:59:50 PM EST |
| 90.00 | 42.40 | 47.00 | 8.90 | 0.00 | 0.00% | 0 | 14 | 1.81 | 1.00 | 0.00 | -0.01 | 10/30/2024 | 4/4/2025 3:59:50 PM EST |
| 92.50 | 39.80 | 44.40 | 16.40 | 0.00 | 0.00% | 0 | 6 | 1.73 | 1.00 | 0.00 | -0.03 | 1/27/2025 | 4/4/2025 3:59:50 PM EST |
| 95.00 | 37.20 | 42.00 | 8.70 | 0.00 | 0.00% | 0 | 39 | 1.65 | 1.00 | 0.00 | -0.04 | 3/12/2025 | 4/4/2025 3:59:50 PM EST |
| 97.50 | 34.90 | 39.50 | 5.60 | 0.00 | 0.00% | 0 | 18 | 1.56 | 0.99 | 0.00 | -0.05 | 3/11/2025 | 4/4/2025 3:59:50 PM EST |
| 100.00 | 32.30 | 37.00 | 32.70 | 0.00 | 0.00% | 0 | 24 | 1.48 | 0.98 | 0.00 | -0.07 | 4/2/2025 | 4/4/2025 3:59:50 PM EST |
| 105.00 | 27.60 | 31.30 | 27.16 | 0.00 | 0.00% | 0 | 494 | 1.22 | 0.96 | 0.01 | -0.10 | 4/2/2025 | 4/4/2025 3:59:50 PM EST |
| 110.00 | 22.70 | 27.50 | 25.20 | 0.00 | 0.00% | 0 | 62 | 1.18 | 0.94 | 0.01 | -0.13 | 4/2/2025 | 4/4/2025 3:59:50 PM EST |
| 115.00 | 18.80 | 22.80 | 18.00 | -4.00 | -18.19% | 1 | 1,931 | 0.98 | 0.89 | 0.01 | -0.17 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 120.00 | 13.50 | 17.70 | 14.30 | 0.00 | 0.00% | 0 | 1,204 | 0.90 | 0.83 | 0.02 | -0.22 | 4/2/2025 | 4/4/2025 3:59:50 PM EST |
| 125.00 | 10.00 | 15.00 | 11.70 | -0.80 | -6.40% | 301 | 70 | 0.62 | 0.74 | 0.02 | -0.25 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 130.00 | 7.10 | 10.90 | 9.25 | +1.40 | +17.84% | 1 | 58 | 0.65 | 0.64 | 0.02 | -0.27 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 135.00 | 4.00 | 9.00 | 6.00 | +0.75 | +14.29% | 18 | 88 | 0.68 | 0.52 | 0.02 | -0.26 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 140.00 | 2.00 | 7.00 | 2.70 | -1.20 | -30.77% | 1 | 55 | 0.69 | 0.40 | 0.02 | -0.24 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 145.00 | 0.50 | 4.00 | 1.25 | -0.25 | -16.67% | 1 | 77 | 0.58 | 0.29 | 0.02 | -0.21 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 150.00 | 0.50 | 3.50 | 0.50 | 0.00 | 0.00% | 0 | 97 | 0.64 | 0.21 | 0.02 | -0.17 | 4/3/2025 | 4/4/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 37 | 0.99 | 0.14 | 0.01 | -0.13 | 4/2/2025 | 4/4/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.09 | 0.01 | -0.09 | 4/4/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.06 | 0.01 | -0.06 | 4/4/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.04 | 0.00 | -0.04 | 4/4/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.02 | 0.00 | -0.03 | 4/4/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.01 | 0.00 | -0.02 | 4/4/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.01 | 0.00 | -0.01 | 4/4/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/4/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/4/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 4/4/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/4/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 138 | 1.86 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/4/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.76 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/4/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 1.50 | 0.10 | +0.05 | +100.00% | 5 | 36 | 1.50 | 0.00 | 0.00 | -0.03 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 159 | 1.54 | 0.00 | 0.00 | -0.04 | 4/3/2025 | 4/4/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 4.80 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.49 | -0.01 | 0.00 | -0.05 | 3/31/2025 | 4/4/2025 3:59:50 PM EST |
| 100.00 | 0.15 | 0.60 | 0.25 | +0.10 | +66.67% | 399 | 565 | 0.83 | -0.02 | 0.00 | -0.07 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 113 | 0.81 | -0.04 | 0.01 | -0.10 | 4/3/2025 | 4/4/2025 3:59:50 PM EST |
| 110.00 | 0.35 | 2.40 | 0.50 | 0.00 | 0.00% | 6 | 61 | 0.81 | -0.06 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 115.00 | 0.30 | 5.00 | 0.65 | 0.00 | 0.00% | 0 | 50 | 0.80 | -0.11 | 0.01 | -0.17 | 4/3/2025 | 4/4/2025 3:59:50 PM EST |
| 120.00 | 1.10 | 3.00 | 1.70 | +1.00 | +142.86% | 187 | 201 | 0.73 | -0.17 | 0.02 | -0.22 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 125.00 | 0.90 | 5.50 | 3.50 | +1.50 | +75.00% | 5 | 33 | 0.67 | -0.26 | 0.02 | -0.25 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 130.00 | 2.90 | 7.00 | 5.70 | +1.70 | +42.50% | 7 | 63 | 0.70 | -0.36 | 0.02 | -0.27 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 135.00 | 4.50 | 9.50 | 9.50 | +4.20 | +79.25% | 3 | 30 | 0.73 | -0.48 | 0.02 | -0.26 | 4/4/2025 | 4/4/2025 3:59:50 PM EST |
| 140.00 | 7.50 | 12.50 | 8.36 | 0.00 | 0.00% | 0 | 31 | 0.73 | -0.60 | 0.02 | -0.24 | 4/3/2025 | 4/4/2025 3:59:50 PM EST |
| 145.00 | 11.00 | 16.00 | % | 0 | 0 | 0.91 | -0.71 | 0.02 | -0.21 | 4/4/2025 3:59:50 PM EST | |||
| 150.00 | 15.00 | 20.00 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.79 | 0.02 | -0.17 | 4/2/2025 | 4/4/2025 3:59:50 PM EST |
| 155.00 | 19.00 | 24.00 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.86 | 0.01 | -0.13 | 4/2/2025 | 4/4/2025 3:59:50 PM EST |
| 160.00 | 24.30 | 29.00 | % | 0 | 0 | 1.05 | -0.91 | 0.01 | -0.09 | 4/4/2025 3:59:50 PM EST | |||
| 165.00 | 29.00 | 33.50 | % | 0 | 0 | 1.15 | -0.94 | 0.01 | -0.06 | 4/4/2025 3:59:50 PM EST | |||
| 170.00 | 33.90 | 38.50 | % | 0 | 0 | 1.25 | -0.96 | 0.00 | -0.04 | 4/4/2025 3:59:50 PM EST | |||
| 175.00 | 39.10 | 43.00 | % | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.03 | 4/4/2025 3:59:50 PM EST | |||
| 180.00 | 43.30 | 48.00 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.02 | 4/4/2025 3:59:50 PM EST | |||
| 185.00 | 48.40 | 53.00 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 4/4/2025 3:59:50 PM EST | |||
| 190.00 | 53.20 | 58.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 4/4/2025 3:59:50 PM EST | |||
| 195.00 | 58.60 | 63.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST | |||
| 200.00 | 64.10 | 68.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:50 PM EST |