Options Chain for MR COOPER GROUP INC COM (COOP) - $129.50 as of 5/27/2025 4:04:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 82.40 | 86.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 50.00 | 80.00 | 83.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 55.00 | 74.90 | 78.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 60.00 | 69.90 | 73.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 65.00 | 64.90 | 68.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 70.00 | 60.00 | 64.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 75.00 | 55.00 | 58.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 80.00 | 49.90 | 54.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 82.50 | 47.70 | 51.60 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 85.00 | 45.30 | 49.20 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 87.50 | 42.90 | 46.80 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 90.00 | 40.30 | 44.30 | 45.45 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.98 | 0.00 | -0.02 | 4/7/2025 | 5/27/2025 1:58:49 PM EST |
| 92.50 | 37.90 | 41.80 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 95.00 | 35.50 | 39.40 | 12.10 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.96 | 0.00 | -0.03 | 3/14/2025 | 5/27/2025 1:58:49 PM EST |
| 97.50 | 33.10 | 37.00 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.95 | 0.00 | -0.04 | 1/3/2025 | 5/27/2025 1:58:49 PM EST |
| 100.00 | 31.20 | 34.50 | 31.80 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.93 | 0.01 | -0.04 | 5/15/2025 | 5/27/2025 1:58:49 PM EST |
| 105.00 | 26.70 | 30.00 | 10.70 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.90 | 0.01 | -0.06 | 2/13/2025 | 5/27/2025 1:58:49 PM EST |
| 110.00 | 22.70 | 25.50 | 21.05 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.84 | 0.01 | -0.06 | 5/19/2025 | 5/27/2025 1:58:49 PM EST |
| 115.00 | 18.30 | 21.80 | 15.95 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.78 | 0.01 | -0.08 | 5/21/2025 | 5/27/2025 1:58:49 PM EST |
| 120.00 | 14.50 | 17.80 | 16.90 | +1.65 | +10.82% | 10 | 645 | 0.47 | 0.72 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 125.00 | 11.30 | 14.90 | 12.64 | +2.94 | +30.31% | 1 | 8 | 0.48 | 0.64 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 130.00 | 8.60 | 12.20 | 9.88 | +0.98 | +11.02% | 1 | 23 | 0.48 | 0.56 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 135.00 | 6.30 | 9.60 | 5.83 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.48 | 0.02 | -0.09 | 4/16/2025 | 5/27/2025 1:58:49 PM EST |
| 140.00 | 4.50 | 7.50 | 6.35 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.40 | 0.02 | -0.09 | 5/20/2025 | 5/27/2025 1:58:49 PM EST |
| 145.00 | 2.85 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 44 | 0.47 | 0.32 | 0.02 | -0.08 | 5/16/2025 | 5/27/2025 1:58:49 PM EST |
| 150.00 | 2.25 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.25 | 0.01 | -0.07 | 5/20/2025 | 5/27/2025 1:58:49 PM EST |
| 155.00 | 1.05 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.19 | 0.01 | -0.06 | 5/16/2025 | 5/27/2025 1:58:49 PM EST |
| 160.00 | 0.10 | 3.50 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.14 | 0.01 | -0.05 | 4/2/2025 | 5/27/2025 1:58:49 PM EST |
| 165.00 | 0.05 | 2.90 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.11 | 0.01 | -0.04 | 4/1/2025 | 5/27/2025 1:58:49 PM EST |
| 170.00 | 0.00 | 3.00 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.08 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 1:58:49 PM EST |
| 175.00 | 0.00 | 2.90 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.06 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 1:58:49 PM EST |
| 180.00 | 0.00 | 2.70 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.04 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 1:58:49 PM EST |
| 185.00 | 0.00 | 2.60 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.03 | 0.00 | -0.01 | 4/3/2025 | 5/27/2025 1:58:49 PM EST |
| 190.00 | 0.00 | 2.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.02 | 0.00 | -0.01 | 4/10/2025 | 5/27/2025 1:58:49 PM EST |
| 195.00 | 0.00 | 2.40 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 200.00 | 0.00 | 2.35 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 1:58:49 PM EST |
| 70.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:49 PM EST |
| 75.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 1:58:49 PM EST |
| 80.00 | 0.00 | 2.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 1:58:49 PM EST |
| 82.50 | 0.00 | 2.25 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.01 | 3/7/2025 | 5/27/2025 1:58:49 PM EST |
| 85.00 | 0.00 | 2.30 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.01 | 0.00 | -0.02 | 4/8/2025 | 5/27/2025 1:58:49 PM EST |
| 87.50 | 0.00 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.01 | 0.00 | -0.02 | 3/21/2025 | 5/27/2025 1:58:49 PM EST |
| 90.00 | 0.00 | 2.40 | 2.55 | 0.00 | 0.00% | 0 | 281 | 0.90 | -0.02 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 1:58:49 PM EST |
| 92.50 | 0.00 | 2.45 | 7.10 | 0.00 | 0.00% | 0 | 58 | 0.85 | -0.03 | 0.00 | -0.03 | 4/9/2025 | 5/27/2025 1:58:49 PM EST |
| 95.00 | 0.00 | 2.55 | 2.11 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.04 | 0.00 | -0.03 | 5/9/2025 | 5/27/2025 1:58:49 PM EST |
| 97.50 | 0.00 | 2.65 | 2.05 | 0.00 | 0.00% | 0 | 16 | 0.78 | -0.05 | 0.00 | -0.04 | 4/8/2025 | 5/27/2025 1:58:49 PM EST |
| 100.00 | 0.00 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.07 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 1:58:49 PM EST |
| 105.00 | 0.60 | 2.00 | 1.54 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.10 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 1:58:49 PM EST |
| 110.00 | 0.10 | 3.00 | 2.60 | -0.10 | -3.71% | 2 | 347 | 0.45 | -0.16 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 115.00 | 1.00 | 4.30 | 4.25 | 0.00 | 0.00% | 0 | 19 | 0.46 | -0.22 | 0.01 | -0.08 | 5/19/2025 | 5/27/2025 1:58:49 PM EST |
| 120.00 | 2.50 | 5.30 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.28 | 0.01 | -0.09 | 5/15/2025 | 5/27/2025 1:58:49 PM EST |
| 125.00 | 4.60 | 7.80 | 8.00 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.36 | 0.02 | -0.09 | 5/21/2025 | 5/27/2025 1:58:49 PM EST |
| 130.00 | 6.40 | 10.00 | 8.70 | -0.15 | -1.70% | 10 | 20 | 0.50 | -0.44 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 135.00 | 9.10 | 12.70 | % | 0 | 0 | 0.48 | -0.52 | 0.02 | -0.09 | 5/27/2025 1:58:49 PM EST | |||
| 140.00 | 12.10 | 15.90 | % | 0 | 0 | 0.48 | -0.60 | 0.02 | -0.09 | 5/27/2025 1:58:49 PM EST | |||
| 145.00 | 15.40 | 19.50 | % | 0 | 0 | 0.47 | -0.68 | 0.02 | -0.08 | 5/27/2025 1:58:49 PM EST | |||
| 150.00 | 19.30 | 23.30 | % | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.07 | 5/27/2025 1:58:49 PM EST | |||
| 155.00 | 23.30 | 27.50 | 42.05 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.06 | 4/16/2025 | 5/27/2025 1:58:49 PM EST |
| 160.00 | 27.80 | 31.80 | % | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.05 | 5/27/2025 1:58:49 PM EST | |||
| 165.00 | 32.30 | 36.20 | 50.85 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.04 | 4/16/2025 | 5/27/2025 1:58:49 PM EST |
| 170.00 | 37.00 | 40.90 | % | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 175.00 | 41.80 | 45.80 | % | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 180.00 | 46.70 | 50.70 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 185.00 | 51.60 | 55.70 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 190.00 | 56.60 | 60.60 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 195.00 | 61.60 | 65.50 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 200.00 | 66.60 | 70.50 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST |