Options Chain for MR COOPER GROUP INC COM (COOP) - $174.26 as of 8/4/2025 2:49:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 92.30 | 96.40 | 94.35 | 86.00 | 0.00 | 0.00% | 1.11 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:55 PM EST |
| 90.00 | 87.30 | 91.40 | 89.35 | 76.80 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 95.00 | 82.30 | 86.50 | 84.40 | % | 0.89 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 100.00 | 77.30 | 81.40 | 79.35 | % | 0.79 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 105.00 | 72.30 | 76.50 | 74.40 | % | 0.71 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 110.00 | 67.30 | 71.30 | 69.30 | % | 0.63 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 115.00 | 62.30 | 66.50 | 64.40 | % | 0.56 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 120.00 | 57.30 | 61.50 | 59.40 | % | 0.49 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 125.00 | 52.60 | 56.40 | 54.50 | 42.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 130.00 | 47.40 | 50.90 | 49.15 | 41.60 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 135.00 | 42.80 | 46.00 | 44.40 | 36.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 140.00 | 37.60 | 40.80 | 39.20 | 20.25 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.13 | 0.99 | 0.00 | -0.03 | 7/24/2025 | 8/4/2025 3:59:55 PM EST |
| 145.00 | 33.00 | 36.00 | 34.50 | 29.60 | 0.00 | 0.00% | 0.24 | 0 | 507 | 1.05 | 0.96 | 0.00 | -0.07 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 150.00 | 27.90 | 31.40 | 29.65 | 13.24 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.98 | 0.93 | 0.01 | -0.12 | 7/24/2025 | 8/4/2025 3:59:55 PM EST |
| 155.00 | 23.40 | 26.80 | 25.10 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 76 | 0.91 | 0.89 | 0.01 | -0.17 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 160.00 | 18.90 | 21.70 | 20.30 | 17.06 | -1.64 | -8.77% | 0.13 | 3 | 43 | 0.76 | 0.84 | 0.01 | -0.22 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 165.00 | 14.80 | 17.90 | 16.35 | 14.50 | -1.54 | -9.61% | 0.10 | 8 | 148 | 0.60 | 0.78 | 0.01 | -0.26 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 170.00 | 12.10 | 13.90 | 13.00 | 13.09 | +3.15 | +31.69% | 0.08 | 1 | 1,167 | 0.61 | 0.70 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 175.00 | 9.10 | 10.70 | 9.90 | 8.70 | +0.31 | +3.70% | 0.06 | 4 | 68 | 0.60 | 0.60 | 0.02 | -0.32 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 180.00 | 5.20 | 8.30 | 6.75 | 6.28 | +0.92 | +17.17% | 0.04 | 12 | 204 | 0.59 | 0.49 | 0.02 | -0.32 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 185.00 | 4.60 | 6.20 | 5.40 | 5.80 | +1.14 | +24.47% | 0.03 | 10 | 74 | 0.62 | 0.39 | 0.02 | -0.31 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 190.00 | 3.10 | 4.60 | 3.85 | 3.23 | -0.59 | -15.45% | 0.02 | 2 | 1,183 | 0.64 | 0.30 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 195.00 | 1.95 | 3.50 | 2.73 | 2.90 | +0.55 | +23.41% | 0.01 | 15 | 40 | 0.63 | 0.24 | 0.02 | -0.28 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 200.00 | 1.20 | 2.65 | 1.93 | 2.40 | +0.70 | +41.18% | 0.01 | 6 | 138 | 0.66 | 0.19 | 0.01 | -0.26 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 210.00 | 0.70 | 2.25 | 1.48 | 1.00 | -0.35 | -25.93% | 0.01 | 1 | 22 | 0.76 | 0.12 | 0.01 | -0.21 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 220.00 | 0.40 | 2.10 | 1.25 | 0.55 | +0.05 | +10.00% | 0.01 | 2 | 10 | 0.85 | 0.07 | 0.01 | -0.16 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 230.00 | 0.25 | 2.30 | 1.28 | % | 0.01 | 0 | 0 | 0.97 | 0.04 | 0.00 | -0.11 | 8/4/2025 3:59:55 PM EST | |||
| 240.00 | 0.15 | 1.50 | 0.83 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.99 | 0.03 | 0.00 | -0.09 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 250.00 | 0.10 | 2.30 | 1.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.02 | 0.00 | -0.05 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 260.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 122 | 1,392 | 0.93 | 0.01 | 0.00 | -0.05 | 8/4/2025 | 8/4/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/4/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 2 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 1.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 0.00 | 46 | 171 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 135.00 | 0.10 | 0.70 | 0.40 | 0.75 | +0.47 | +167.86% | 0.00 | 10 | 1,102 | 0.89 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,024 | 1.22 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 145.00 | 0.10 | 1.15 | 0.63 | 0.52 | -1.30 | -71.43% | 0.00 | 1 | 213 | 0.75 | -0.04 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.50 | -0.55 | -52.39% | 0.00 | 13 | 41 | 0.61 | -0.07 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 155.00 | 0.70 | 1.00 | 0.85 | 0.80 | -5.80 | -87.88% | 0.01 | 9 | 199 | 0.64 | -0.11 | 0.01 | -0.17 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 160.00 | 1.15 | 1.95 | 1.55 | 1.62 | -1.13 | -41.10% | 0.01 | 6 | 1,208 | 0.64 | -0.16 | 0.01 | -0.22 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 165.00 | 0.60 | 3.10 | 1.85 | 1.35 | -3.65 | -73.00% | 0.01 | 10 | 87 | 0.59 | -0.22 | 0.01 | -0.26 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 170.00 | 3.30 | 4.50 | 3.90 | 3.60 | -1.70 | -32.08% | 0.02 | 4 | 83 | 0.62 | -0.30 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 3:59:55 PM EST |
| 175.00 | 3.30 | 6.40 | 4.85 | % | 0.03 | 0 | 0 | 0.56 | -0.40 | 0.02 | -0.32 | 8/4/2025 3:59:55 PM EST | |||
| 180.00 | 5.80 | 8.90 | 7.35 | 8.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.56 | -0.51 | 0.02 | -0.32 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 185.00 | 8.70 | 11.90 | 10.30 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.56 | -0.61 | 0.02 | -0.31 | 8/1/2025 | 8/4/2025 3:59:55 PM EST |
| 190.00 | 13.00 | 15.40 | 14.20 | % | 0.07 | 0 | 0 | 0.59 | -0.70 | 0.02 | -0.29 | 8/4/2025 3:59:55 PM EST | |||
| 195.00 | 17.10 | 20.20 | 18.65 | % | 0.10 | 0 | 0 | 0.63 | -0.76 | 0.02 | -0.28 | 8/4/2025 3:59:55 PM EST | |||
| 200.00 | 21.00 | 24.50 | 22.75 | % | 0.11 | 0 | 0 | 0.59 | -0.81 | 0.01 | -0.26 | 8/4/2025 3:59:55 PM EST | |||
| 210.00 | 30.20 | 33.70 | 31.95 | % | 0.15 | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.21 | 8/4/2025 3:59:55 PM EST | |||
| 220.00 | 39.20 | 43.40 | 41.30 | % | 0.19 | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.16 | 8/4/2025 3:59:55 PM EST | |||
| 230.00 | 49.10 | 53.10 | 51.10 | % | 0.22 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.11 | 8/4/2025 3:59:55 PM EST | |||
| 240.00 | 59.00 | 63.00 | 61.00 | % | 0.25 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.09 | 8/4/2025 3:59:55 PM EST | |||
| 250.00 | 68.90 | 72.90 | 70.90 | 77.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.05 | 7/23/2025 | 8/4/2025 3:59:55 PM EST |
| 260.00 | 78.80 | 82.90 | 80.85 | % | 0.31 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.05 | 8/4/2025 3:59:55 PM EST |