Options Chain for MR COOPER GROUP INC COM (COOP) - $158.32 as of 7/29/2025 3:14:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 88.10 | 91.80 | 89.95 | % | 1.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 75.00 | 83.30 | 87.10 | 85.20 | 57.60 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 7/29/2025 1:58:50 PM EST |
| 80.00 | 78.40 | 81.80 | 80.10 | % | 1.00 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 85.00 | 73.30 | 77.10 | 75.20 | % | 0.88 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 90.00 | 68.50 | 72.30 | 70.40 | % | 0.78 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 95.00 | 64.10 | 67.00 | 65.55 | % | 0.69 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 100.00 | 58.70 | 61.70 | 60.20 | % | 0.60 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 7/29/2025 1:58:50 PM EST | |||
| 105.00 | 54.10 | 57.00 | 55.55 | % | 0.53 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.03 | 7/29/2025 1:58:50 PM EST | |||
| 110.00 | 49.40 | 52.80 | 51.10 | 40.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.04 | 6/23/2025 | 7/29/2025 1:58:50 PM EST |
| 115.00 | 44.50 | 48.10 | 46.30 | 16.38 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.06 | 4/23/2025 | 7/29/2025 1:58:50 PM EST |
| 120.00 | 40.20 | 43.30 | 41.75 | 31.80 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.75 | 0.91 | 0.00 | -0.07 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 125.00 | 35.60 | 38.50 | 37.05 | 26.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.53 | 0.89 | 0.01 | -0.08 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 130.00 | 32.00 | 34.00 | 33.00 | 31.05 | 0.00 | 0.00% | 0.25 | 0 | 44 | 0.58 | 0.85 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 135.00 | 28.30 | 30.00 | 29.15 | 29.35 | +2.15 | +7.91% | 0.22 | 15 | 40 | 0.56 | 0.81 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 140.00 | 24.00 | 26.00 | 25.00 | 20.51 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.57 | 0.77 | 0.01 | -0.12 | 6/25/2025 | 7/29/2025 1:58:50 PM EST |
| 145.00 | 21.00 | 22.80 | 21.90 | 30.34 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.55 | 0.71 | 0.01 | -0.13 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 150.00 | 18.40 | 20.10 | 19.25 | 28.05 | 0.00 | 0.00% | 0.13 | 0 | 628 | 0.55 | 0.66 | 0.01 | -0.13 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 155.00 | 15.10 | 17.20 | 16.15 | 17.13 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.57 | 0.60 | 0.01 | -0.14 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 160.00 | 12.60 | 14.60 | 13.60 | 14.70 | -9.30 | -38.75% | 0.08 | 3 | 4 | 0.54 | 0.54 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 165.00 | 10.60 | 11.90 | 11.25 | 17.05 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.54 | 0.49 | 0.01 | -0.14 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 170.00 | 8.60 | 11.00 | 9.80 | 8.69 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.54 | 0.43 | 0.01 | -0.13 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 175.00 | 7.10 | 8.90 | 8.00 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.57 | 0.38 | 0.01 | -0.13 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 180.00 | 5.70 | 7.60 | 6.65 | 7.59 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.57 | 0.33 | 0.01 | -0.12 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 185.00 | 4.70 | 5.90 | 5.30 | 6.36 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.55 | 0.28 | 0.01 | -0.11 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 190.00 | 3.10 | 5.90 | 4.50 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.58 | 0.24 | 0.01 | -0.11 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 195.00 | 3.10 | 4.80 | 3.95 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.58 | 0.21 | 0.01 | -0.10 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 200.00 | 2.75 | 4.20 | 3.48 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.55 | 0.18 | 0.01 | -0.09 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 210.00 | 1.80 | 3.00 | 2.40 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | 0.13 | 0.01 | -0.07 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 220.00 | 0.85 | 1.95 | 1.40 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.00 | -0.06 | 7/29/2025 1:58:50 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.04 | 7/29/2025 1:58:50 PM EST | |||
| 240.00 | 0.25 | 2.80 | 1.53 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.03 | 7/29/2025 1:58:50 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 260.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:58:50 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/29/2025 1:58:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/29/2025 1:58:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | -0.01 | 0.00 | -0.02 | 6/17/2025 | 7/29/2025 1:58:50 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.01 | 0.00 | -0.02 | 6/30/2025 | 7/29/2025 1:58:50 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.25 | -0.25 | -50.00% | 0.01 | 5 | 1 | 0.88 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.03 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 110.00 | 0.00 | 2.65 | 1.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.04 | 0.00 | -0.04 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.06 | 0.00 | -0.06 | 7/3/2025 | 7/29/2025 1:58:50 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 4.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.09 | 0.00 | -0.07 | 6/17/2025 | 7/29/2025 1:58:50 PM EST |
| 125.00 | 1.65 | 3.10 | 2.38 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.64 | -0.11 | 0.01 | -0.08 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 130.00 | 2.20 | 3.10 | 2.65 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.60 | -0.15 | 0.01 | -0.09 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 135.00 | 3.20 | 4.20 | 3.70 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.54 | -0.19 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 140.00 | 4.70 | 5.30 | 5.00 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.59 | -0.23 | 0.01 | -0.12 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 145.00 | 6.20 | 7.70 | 6.95 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.57 | -0.29 | 0.01 | -0.13 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 150.00 | 8.10 | 9.10 | 8.60 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.56 | -0.34 | 0.01 | -0.13 | 7/2/2025 | 7/29/2025 1:58:50 PM EST |
| 155.00 | 9.50 | 11.80 | 10.65 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.57 | -0.40 | 0.01 | -0.14 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 160.00 | 12.00 | 14.30 | 13.15 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.59 | -0.46 | 0.01 | -0.14 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 165.00 | 15.10 | 17.00 | 16.05 | 13.76 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.58 | -0.51 | 0.01 | -0.14 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 170.00 | 17.90 | 20.60 | 19.25 | 22.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.58 | -0.57 | 0.01 | -0.13 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 175.00 | 21.70 | 23.90 | 22.80 | 18.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | -0.62 | 0.01 | -0.13 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 180.00 | 25.00 | 27.20 | 26.10 | % | 0.15 | 0 | 0 | 0.57 | -0.67 | 0.01 | -0.12 | 7/29/2025 1:58:50 PM EST | |||
| 185.00 | 29.10 | 31.40 | 30.25 | % | 0.16 | 0 | 0 | 0.58 | -0.72 | 0.01 | -0.11 | 7/29/2025 1:58:50 PM EST | |||
| 190.00 | 32.10 | 35.60 | 33.85 | 29.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.55 | -0.76 | 0.01 | -0.11 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 195.00 | 36.50 | 39.80 | 38.15 | % | 0.20 | 0 | 0 | 0.56 | -0.79 | 0.01 | -0.10 | 7/29/2025 1:58:50 PM EST | |||
| 200.00 | 40.80 | 44.30 | 42.55 | % | 0.21 | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.09 | 7/29/2025 1:58:50 PM EST | |||
| 210.00 | 50.80 | 53.30 | 52.05 | % | 0.25 | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 220.00 | 60.40 | 63.00 | 61.70 | % | 0.28 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.06 | 7/29/2025 1:58:50 PM EST | |||
| 230.00 | 69.30 | 72.70 | 71.00 | % | 0.31 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.04 | 7/29/2025 1:58:50 PM EST | |||
| 240.00 | 78.70 | 82.40 | 80.55 | % | 0.34 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.03 | 7/29/2025 1:58:50 PM EST | |||
| 250.00 | 89.00 | 92.30 | 90.65 | 79.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 260.00 | 98.50 | 102.30 | 100.40 | % | 0.39 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST |