Options Chain for MR COOPER GROUP INC COM (COOP) - $155.72 as of 8/1/2025 3:37:38 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 | 87.60 | 91.50 | 89.55 | 86.00 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:54 PM EST |
| 90.00 | 82.60 | 86.50 | 84.55 | 76.80 | % | 0.94 | 1 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 95.00 | 77.60 | 81.50 | 79.55 | % | 0.84 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 100.00 | 72.70 | 76.50 | 74.60 | % | 0.75 | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 105.00 | 67.80 | 71.40 | 69.60 | % | 0.66 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:54 PM EST | |||
| 110.00 | 62.60 | 66.60 | 64.60 | % | 0.59 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:54 PM EST | |||
| 115.00 | 57.60 | 61.60 | 59.60 | % | 0.52 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:54 PM EST | |||
| 120.00 | 52.80 | 56.50 | 54.65 | % | 0.46 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.06 | 8/1/2025 3:59:54 PM EST | |||
| 125.00 | 47.70 | 51.50 | 49.60 | 42.20 | % | 0.40 | 1 | 0 | 1.34 | 0.98 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 130.00 | 42.90 | 46.50 | 44.70 | 41.60 | +0.60 | +1.47% | 0.34 | 1 | 3 | 1.22 | 0.97 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 135.00 | 38.10 | 41.70 | 39.90 | 36.70 | 0.00 | 0.00% | 0.30 | 1 | 2 | 1.13 | 0.96 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 140.00 | 33.20 | 36.90 | 35.05 | 20.25 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.04 | 0.94 | 0.00 | -0.12 | 7/24/2025 | 8/1/2025 3:59:54 PM EST |
| 145.00 | 29.70 | 32.00 | 30.85 | 29.60 | +12.26 | +70.71% | 0.21 | 1 | 508 | 0.66 | 0.89 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 150.00 | 23.90 | 27.50 | 25.70 | 13.24 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.87 | 0.87 | 0.01 | -0.21 | 7/24/2025 | 8/1/2025 3:59:54 PM EST |
| 155.00 | 20.50 | 23.00 | 21.75 | 17.00 | +8.50 | +100.00% | 0.14 | 2 | 75 | 0.65 | 0.83 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 160.00 | 16.40 | 18.70 | 17.55 | 18.70 | +10.70 | +133.75% | 0.11 | 4 | 45 | 0.62 | 0.78 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 165.00 | 12.70 | 15.00 | 13.85 | 16.04 | +9.94 | +162.96% | 0.08 | 5 | 151 | 0.61 | 0.72 | 0.02 | -0.25 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 170.00 | 9.20 | 11.20 | 10.20 | 9.94 | +5.71 | +134.99% | 0.06 | 10 | 1,172 | 0.59 | 0.62 | 0.02 | -0.27 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 175.00 | 6.70 | 8.70 | 7.70 | 8.39 | +5.51 | +191.32% | 0.04 | 19 | 79 | 0.59 | 0.52 | 0.02 | -0.28 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 180.00 | 5.00 | 6.70 | 5.85 | 5.36 | +2.93 | +120.58% | 0.03 | 40 | 203 | 0.59 | 0.42 | 0.02 | -0.30 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 185.00 | 4.00 | 4.90 | 4.45 | 4.66 | +2.46 | +111.82% | 0.02 | 28 | 51 | 0.61 | 0.35 | 0.02 | -0.31 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 190.00 | 2.90 | 3.70 | 3.30 | 3.82 | +2.42 | +172.86% | 0.02 | 74 | 1,142 | 0.63 | 0.30 | 0.01 | -0.32 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 195.00 | 2.00 | 2.90 | 2.45 | 2.35 | +1.50 | +176.48% | 0.01 | 10 | 40 | 0.64 | 0.26 | 0.01 | -0.32 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 200.00 | 1.50 | 1.75 | 1.63 | 1.70 | +0.60 | +54.55% | 0.01 | 10 | 138 | 0.63 | 0.24 | 0.01 | -0.33 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 210.00 | 1.00 | 3.10 | 2.05 | 1.35 | % | 0.01 | 23 | 0 | 0.82 | 0.16 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 220.00 | 0.50 | 1.10 | 0.80 | 0.50 | -0.65 | -56.53% | 0.00 | 10 | 1 | 0.76 | 0.13 | 0.01 | -0.26 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 230.00 | 0.30 | 2.35 | 1.33 | % | 0.01 | 0 | 0 | 0.94 | 0.09 | 0.00 | -0.19 | 8/1/2025 3:59:54 PM EST | |||
| 240.00 | 0.25 | 2.30 | 1.28 | 0.30 | +0.03 | +11.12% | 0.01 | 1 | 40 | 1.03 | 0.06 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 250.00 | 0.15 | 0.85 | 0.50 | 0.15 | % | 0.00 | 10 | 0 | 0.96 | 0.05 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 260.00 | 0.10 | 0.70 | 0.40 | 0.10 | +0.05 | +100.00% | 0.00 | 123 | 1,317 | 1.00 | 0.03 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 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 | 2.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 8/1/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.03 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 8/1/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.02 | 6/24/2025 | 8/1/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | -0.01 | 0.00 | -0.03 | 6/30/2025 | 8/1/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.94 | -79.00% | 0.00 | 2 | 7 | 0.88 | -0.01 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.15 | -1.16 | -88.55% | 0.01 | 14 | 1,020 | 1.41 | -0.02 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 130.00 | 0.15 | 1.70 | 0.93 | 0.30 | -0.98 | -76.57% | 0.01 | 41 | 212 | 0.96 | -0.03 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 0.28 | -0.92 | -76.67% | 0.01 | 84 | 1,072 | 1.20 | -0.04 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 0.75 | -1.22 | -61.93% | 0.01 | 13 | 1,027 | 1.11 | -0.06 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 145.00 | 0.40 | 0.75 | 0.58 | 1.82 | -0.53 | -22.56% | 0.00 | 29 | 225 | 0.63 | -0.11 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 150.00 | 0.75 | 2.95 | 1.85 | 1.05 | -2.95 | -73.75% | 0.01 | 6 | 42 | 0.73 | -0.13 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 155.00 | 1.30 | 3.50 | 2.40 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 199 | 0.69 | -0.17 | 0.01 | -0.23 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 160.00 | 2.10 | 3.20 | 2.65 | 2.75 | -8.35 | -75.23% | 0.02 | 71 | 1,180 | 0.60 | -0.22 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 165.00 | 2.90 | 5.40 | 4.15 | 5.00 | -9.30 | -65.04% | 0.03 | 3 | 89 | 0.66 | -0.28 | 0.02 | -0.25 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 170.00 | 5.20 | 6.60 | 5.90 | 5.30 | -10.30 | -66.03% | 0.03 | 61 | 82 | 0.60 | -0.38 | 0.02 | -0.27 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 175.00 | 7.50 | 9.50 | 8.50 | % | 0.05 | 0 | 0 | 0.61 | -0.48 | 0.02 | -0.28 | 8/1/2025 3:59:54 PM EST | |||
| 180.00 | 10.50 | 12.30 | 11.40 | 8.05 | -10.17 | -55.82% | 0.06 | 2 | 1 | 0.61 | -0.58 | 0.02 | -0.30 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 185.00 | 12.60 | 16.00 | 14.30 | 16.00 | % | 0.08 | 2 | 0 | 0.58 | -0.65 | 0.02 | -0.31 | 8/1/2025 | 8/1/2025 3:59:54 PM EST | |
| 190.00 | 17.90 | 19.90 | 18.90 | % | 0.10 | 0 | 0 | 0.65 | -0.70 | 0.01 | -0.32 | 8/1/2025 3:59:54 PM EST | |||
| 195.00 | 21.20 | 24.60 | 22.90 | % | 0.12 | 0 | 0 | 0.64 | -0.74 | 0.01 | -0.32 | 8/1/2025 3:59:54 PM EST | |||
| 200.00 | 25.50 | 29.00 | 27.25 | % | 0.14 | 0 | 0 | 0.86 | -0.76 | 0.01 | -0.33 | 8/1/2025 3:59:54 PM EST | |||
| 210.00 | 35.60 | 38.50 | 37.05 | % | 0.18 | 0 | 0 | 0.72 | -0.84 | 0.01 | -0.27 | 8/1/2025 3:59:54 PM EST | |||
| 220.00 | 44.70 | 48.10 | 46.40 | % | 0.21 | 0 | 0 | 1.07 | -0.87 | 0.01 | -0.26 | 8/1/2025 3:59:54 PM EST | |||
| 230.00 | 54.80 | 58.00 | 56.40 | % | 0.25 | 0 | 0 | 1.19 | -0.91 | 0.00 | -0.19 | 8/1/2025 3:59:54 PM EST | |||
| 240.00 | 64.40 | 67.80 | 66.10 | % | 0.28 | 0 | 0 | 1.29 | -0.94 | 0.00 | -0.14 | 8/1/2025 3:59:54 PM EST | |||
| 250.00 | 74.30 | 77.60 | 75.95 | 77.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.37 | -0.95 | 0.00 | -0.13 | 7/23/2025 | 8/1/2025 3:59:54 PM EST |
| 260.00 | 84.00 | 87.70 | 85.85 | % | 0.33 | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.10 | 8/1/2025 3:59:54 PM EST |