Options Chain for MR COOPER GROUP INC COM (COOP) - $220.90 as of 9/18/2025 10:29:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 149.20 | 152.90 | 151.05 | % | 2.16 | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 75.00 | 144.90 | 147.90 | 146.40 | 57.60 | 0.00 | 0.00% | 1.95 | 0 | 1 | 8.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 4:00:00 PM EST |
| 80.00 | 138.80 | 142.90 | 140.85 | % | 1.76 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 85.00 | 134.80 | 137.90 | 136.35 | % | 1.60 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 90.00 | 129.80 | 132.90 | 131.35 | % | 1.46 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 95.00 | 124.80 | 127.90 | 126.35 | % | 1.33 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 100.00 | 119.80 | 122.90 | 121.35 | % | 1.21 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 105.00 | 114.20 | 117.80 | 116.00 | % | 1.10 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 110.00 | 109.50 | 112.80 | 111.15 | 40.50 | 0.00 | 0.00% | 1.01 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 4:00:00 PM EST |
| 115.00 | 104.40 | 107.80 | 106.10 | 16.38 | 0.00 | 0.00% | 0.92 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/17/2025 4:00:00 PM EST |
| 120.00 | 100.00 | 102.80 | 101.40 | 82.60 | 0.00 | 0.00% | 0.85 | 0 | 3 | 5.04 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:00 PM EST |
| 125.00 | 95.00 | 97.80 | 96.40 | 26.50 | 0.00 | 0.00% | 0.77 | 0 | 3 | 4.75 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 4:00:00 PM EST |
| 130.00 | 90.20 | 92.80 | 91.50 | 92.50 | 0.00 | 0.00% | 0.70 | 0 | 36 | 4.23 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 135.00 | 84.80 | 87.90 | 86.35 | 85.82 | 0.00 | 0.00% | 0.64 | 0 | 10 | 4.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:00 PM EST |
| 140.00 | 79.80 | 82.90 | 81.35 | 84.27 | 0.00 | 0.00% | 0.58 | 0 | 5 | 3.72 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 145.00 | 75.10 | 77.80 | 76.45 | 69.43 | 0.00 | 0.00% | 0.53 | 0 | 40 | 3.47 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:00 PM EST |
| 150.00 | 70.30 | 72.20 | 71.25 | 70.40 | 0.00 | 0.00% | 0.47 | 0 | 615 | 3.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 155.00 | 64.90 | 67.90 | 66.40 | 48.35 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:00 PM EST |
| 160.00 | 60.10 | 62.90 | 61.50 | 72.15 | 0.00 | 0.00% | 0.38 | 0 | 7 | 3.25 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 165.00 | 54.90 | 58.00 | 56.45 | 54.01 | 0.00 | 0.00% | 0.34 | 0 | 36 | 2.83 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 170.00 | 50.10 | 52.90 | 51.50 | 57.07 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.77 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 175.00 | 45.00 | 48.00 | 46.50 | 44.90 | 0.00 | 0.00% | 0.27 | 0 | 19 | 2.42 | 1.00 | 0.00 | -0.03 | 9/10/2025 | 9/17/2025 4:00:00 PM EST |
| 180.00 | 40.40 | 43.00 | 41.70 | 48.00 | 0.00 | 0.00% | 0.23 | 0 | 71 | 2.03 | 0.99 | 0.00 | -0.09 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 185.00 | 35.10 | 38.40 | 36.75 | 33.20 | 0.00 | 0.00% | 0.20 | 0 | 38 | 1.90 | 0.98 | 0.00 | -0.18 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 190.00 | 30.40 | 33.50 | 31.95 | 34.10 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.91 | 0.95 | 0.00 | -0.39 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 195.00 | 25.60 | 28.50 | 27.05 | 28.00 | 0.00 | 0.00% | 0.14 | 0 | 91 | 1.81 | 0.93 | 0.01 | -0.64 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 200.00 | 20.90 | 24.00 | 22.45 | 21.88 | 0.00 | 0.00% | 0.11 | 0 | 72 | 1.66 | 0.87 | 0.01 | -1.01 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 210.00 | 12.60 | 15.50 | 14.05 | 8.04 | 0.00 | 0.00% | 0.07 | 0 | 77 | 1.11 | 0.74 | 0.02 | -1.51 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 220.00 | 5.70 | 9.30 | 7.50 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 316 | 1.07 | 0.54 | 0.02 | -1.78 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 230.00 | 1.50 | 5.50 | 3.50 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 933 | 1.05 | 0.33 | 0.02 | -1.63 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 240.00 | 0.55 | 3.40 | 1.98 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 576 | 1.16 | 0.17 | 0.01 | -1.19 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,963 | 1.62 | 0.07 | 0.01 | -0.63 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 260.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 1.05 | 0.03 | 0.00 | -0.27 | 9/17/2025 | 9/17/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/17/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/17/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/17/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 184 | 3.20 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 106 | 4.10 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.26 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,104 | 3.64 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.39 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.65 | 0.00 | 0.00 | -0.03 | 9/10/2025 | 9/17/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 777 | 1.78 | -0.01 | 0.00 | -0.09 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 703 | 1.95 | -0.02 | 0.00 | -0.18 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 190.00 | 0.20 | 1.70 | 0.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.27 | -0.05 | 0.00 | -0.39 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.88 | -0.07 | 0.01 | -0.64 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 200.00 | 0.05 | 3.30 | 1.68 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 838 | 1.17 | -0.13 | 0.01 | -1.01 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 210.00 | 0.60 | 4.70 | 2.65 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 2,039 | 1.04 | -0.26 | 0.02 | -1.51 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 220.00 | 5.30 | 7.60 | 6.45 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 185 | 1.07 | -0.46 | 0.02 | -1.78 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 230.00 | 10.40 | 14.00 | 12.20 | 13.45 | 0.00 | 0.00% | 0.05 | 0 | 58 | 1.00 | -0.67 | 0.02 | -1.63 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 240.00 | 18.30 | 22.00 | 20.15 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.54 | -0.83 | 0.01 | -1.19 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 250.00 | 27.50 | 31.20 | 29.35 | 79.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.70 | -0.93 | 0.01 | -0.63 | 7/23/2025 | 9/17/2025 4:00:00 PM EST |
| 260.00 | 37.20 | 41.30 | 39.25 | 38.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.03 | -0.97 | 0.00 | -0.27 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |