Options Chain for MR COOPER GROUP INC COM (COOP) - $111.21 as of 4/17/2025 8:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.70 | 58.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 60.00 | 49.70 | 53.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 65.00 | 44.70 | 49.00 | 70.70 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:05 PM EST |
| 70.00 | 39.90 | 43.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 75.00 | 34.90 | 38.70 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 80.00 | 30.00 | 33.80 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 85.00 | 25.70 | 29.00 | % | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.03 | 4/17/2025 4:00:05 PM EST | |||
| 90.00 | 20.90 | 24.50 | % | 0 | 0 | 0.92 | 0.92 | 0.01 | -0.05 | 4/17/2025 4:00:05 PM EST | |||
| 95.00 | 16.50 | 20.50 | 37.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.87 | 0.01 | -0.07 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 97.50 | 14.50 | 18.50 | % | 0 | 0 | 0.82 | 0.83 | 0.01 | -0.09 | 4/17/2025 4:00:05 PM EST | |||
| 100.00 | 12.20 | 16.60 | 15.65 | -0.55 | -3.40% | 1 | 5 | 0.50 | 0.79 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 105.00 | 9.00 | 13.30 | 12.97 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.70 | 0.02 | -0.12 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 110.00 | 6.40 | 10.90 | 8.20 | -1.80 | -18.00% | 1 | 630 | 0.55 | 0.59 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 115.00 | 4.00 | 8.50 | 6.30 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.48 | 0.02 | -0.13 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 120.00 | 2.50 | 6.30 | 7.00 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.38 | 0.02 | -0.12 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 125.00 | 2.50 | 5.40 | 4.68 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.29 | 0.02 | -0.11 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 130.00 | 0.60 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.22 | 0.02 | -0.09 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 135.00 | 0.35 | 3.30 | 1.85 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.16 | 0.01 | -0.08 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 140.00 | 0.05 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 36 | 0.60 | 0.11 | 0.01 | -0.06 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 3.10 | 1.70 | 0.00 | 0.00% | 0 | 52 | 0.85 | 0.07 | 0.01 | -0.04 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 40 | 0.83 | 0.05 | 0.01 | -0.03 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.35 | % | 0 | 0 | 0.95 | 0.03 | 0.00 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.50 | % | 0 | 0 | 1.09 | 0.02 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.40 | 3.55 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.01 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 2.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 2.25 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 4.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 85.00 | 0.10 | 2.45 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.02 | -0.04 | 0.00 | -0.03 | 3/31/2025 | 4/17/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 3.00 | % | 0 | 0 | 0.94 | -0.08 | 0.01 | -0.05 | 4/17/2025 4:00:05 PM EST | |||
| 95.00 | 0.65 | 3.90 | 3.62 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.13 | 0.01 | -0.07 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 97.50 | 0.95 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.17 | 0.01 | -0.09 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 100.00 | 1.70 | 4.90 | 3.47 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.21 | 0.02 | -0.10 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 105.00 | 2.75 | 5.60 | 4.00 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.30 | 0.02 | -0.12 | 4/14/2025 | 4/17/2025 4:00:05 PM EST |
| 110.00 | 4.60 | 8.80 | 6.50 | +0.95 | +17.12% | 30 | 2 | 0.64 | -0.41 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 115.00 | 7.50 | 11.50 | 9.25 | -0.35 | -3.65% | 10 | 5 | 0.65 | -0.52 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 120.00 | 11.00 | 15.10 | 12.62 | +0.29 | +2.36% | 10 | 27 | 0.69 | -0.62 | 0.02 | -0.12 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 125.00 | 14.50 | 18.40 | 16.50 | -2.75 | -14.29% | 10 | 16 | 0.67 | -0.71 | 0.02 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 130.00 | 18.80 | 21.80 | 23.05 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.78 | 0.02 | -0.09 | 4/9/2025 | 4/17/2025 4:00:05 PM EST |
| 135.00 | 23.00 | 26.60 | 17.00 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.84 | 0.01 | -0.08 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 140.00 | 27.50 | 31.40 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.89 | 0.01 | -0.06 | 4/2/2025 | 4/17/2025 4:00:05 PM EST |
| 145.00 | 32.30 | 36.40 | 25.90 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.93 | 0.01 | -0.04 | 4/8/2025 | 4/17/2025 4:00:05 PM EST |
| 150.00 | 37.10 | 41.10 | % | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.03 | 4/17/2025 4:00:05 PM EST | |||
| 155.00 | 41.90 | 45.90 | % | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.02 | 4/17/2025 4:00:05 PM EST | |||
| 160.00 | 46.80 | 50.60 | % | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 165.00 | 51.80 | 55.60 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 170.00 | 56.70 | 60.60 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 175.00 | 61.50 | 66.20 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 180.00 | 66.70 | 70.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 185.00 | 71.70 | 75.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 190.00 | 76.70 | 80.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 195.00 | 81.70 | 85.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 200.00 | 86.70 | 90.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST |