Options Chain for MR COOPER GROUP INC COM (COOP) - $120.58 as of 5/5/2025 2:48:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 71.00 | 74.90 | 83.60 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 68.60 | 72.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 66.20 | 69.90 | 50.00 | 0.00 | 0.00% | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 61.10 | 65.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 56.00 | 60.00 | 44.83 | 0.00 | 0.00% | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 51.20 | 55.10 | 35.16 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 46.20 | 50.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 41.30 | 45.20 | 33.97 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.01 | 1/29/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 36.30 | 40.40 | 19.20 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.98 | 0.00 | -0.02 | 12/26/2024 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 34.00 | 37.90 | 24.46 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.97 | 0.00 | -0.02 | 1/24/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 31.70 | 35.50 | 25.78 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.96 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 29.20 | 33.30 | 15.20 | 0.00 | 0.00% | 0 | 58 | 0.85 | 0.95 | 0.00 | -0.04 | 3/13/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 27.00 | 31.00 | 26.08 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.93 | 0.01 | -0.04 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 24.70 | 28.50 | 7.90 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.91 | 0.01 | -0.05 | 1/13/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 22.50 | 26.50 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.89 | 0.01 | -0.06 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 20.40 | 24.40 | 8.60 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.86 | 0.01 | -0.06 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 18.30 | 22.00 | 17.57 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.83 | 0.01 | -0.07 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 15.20 | 17.70 | 19.40 | 0.00 | 0.00% | 0 | 3,354 | 0.52 | 0.76 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 12.10 | 14.50 | 16.00 | 0.00 | 0.00% | 0 | 146 | 0.53 | 0.68 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 9.10 | 10.70 | 7.20 | 0.00 | 0.00% | 0 | 1,653 | 0.50 | 0.60 | 0.02 | -0.10 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 7.10 | 9.30 | 7.30 | -2.30 | -23.96% | 2 | 48 | 0.54 | 0.51 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 5.20 | 7.30 | 6.05 | -4.82 | -44.35% | 1 | 120 | 0.54 | 0.42 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 3.20 | 6.00 | 4.23 | -0.37 | -8.05% | 1 | 7 | 0.53 | 0.34 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 2.45 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 530 | 0.54 | 0.26 | 0.02 | -0.08 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 1.55 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 38 | 0.54 | 0.20 | 0.01 | -0.07 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.05 | 2.90 | 2.01 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.15 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.35 | 1.46 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.11 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 3.30 | % | 0 | 0 | 0.78 | 0.08 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.95 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.06 | 0.01 | -0.03 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.75 | % | 0 | 0 | 0.83 | 0.04 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.60 | % | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.45 | % | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.35 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.30 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 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 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.03 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.25 | 3.54 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.01 | 0.00 | -0.01 | 8/16/2024 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.35 | 2.35 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.02 | 0.00 | -0.02 | 11/19/2024 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 2.40 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.03 | 0.00 | -0.02 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.50 | 2.60 | 0.00 | 0.00% | 0 | 43 | 0.91 | -0.04 | 0.00 | -0.03 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 2.60 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.86 | -0.05 | 0.00 | -0.04 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.75 | 3.80 | 0.00 | 0.00% | 0 | 31 | 0.81 | -0.07 | 0.01 | -0.04 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 2.95 | 2.00 | 0.00 | 0.00% | 0 | 78 | 0.78 | -0.09 | 0.01 | -0.05 | 2/12/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.30 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 73 | 0.56 | -0.11 | 0.01 | -0.06 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 0.05 | 2.60 | 3.20 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.14 | 0.01 | -0.06 | 2/13/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.85 | 3.10 | 2.08 | +0.83 | +66.40% | 1 | 25 | 0.52 | -0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 2.35 | 3.20 | 2.60 | +0.35 | +15.56% | 3 | 43 | 0.48 | -0.24 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 3.30 | 6.10 | 4.20 | +0.50 | +13.52% | 7 | 126 | 0.51 | -0.32 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 5.80 | 8.30 | 7.30 | +0.30 | +4.29% | 1 | 45 | 0.52 | -0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 8.40 | 11.20 | 17.00 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.49 | 0.02 | -0.10 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 10.90 | 14.10 | % | 0 | 0 | 0.51 | -0.58 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 13.80 | 17.60 | 17.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.66 | 0.02 | -0.09 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 17.90 | 21.50 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.08 | 4/2/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 22.20 | 26.30 | % | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 26.60 | 30.50 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.06 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 31.20 | 35.00 | % | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 35.90 | 39.80 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 40.60 | 44.60 | % | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 45.50 | 49.70 | % | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 50.60 | 54.20 | % | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 55.30 | 59.20 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 60.40 | 64.10 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 65.30 | 69.20 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 70.30 | 74.20 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 75.30 | 79.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 80.30 | 84.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |