Options Chain for MR COOPER GROUP INC COM (COOP) - $147.00 as of 7/11/2025 8:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 97.50 | 101.50 | 99.50 | % | 2.09 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 50.00 | 95.00 | 99.00 | 97.00 | % | 1.94 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 55.00 | 90.00 | 94.00 | 92.00 | % | 1.67 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 60.00 | 85.00 | 89.00 | 87.00 | % | 1.45 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 65.00 | 80.00 | 84.00 | 82.00 | % | 1.26 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 70.00 | 75.00 | 79.00 | 77.00 | % | 1.10 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 75.00 | 69.90 | 74.00 | 71.95 | % | 0.96 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 80.00 | 64.90 | 69.00 | 66.95 | % | 0.84 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 82.50 | 62.50 | 66.50 | 64.50 | % | 0.78 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 85.00 | 60.00 | 64.00 | 62.00 | % | 0.73 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 87.50 | 57.50 | 61.60 | 59.55 | % | 0.68 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 90.00 | 55.00 | 59.10 | 57.05 | 45.45 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:50 PM EST |
| 92.50 | 52.50 | 56.60 | 54.55 | % | 0.59 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 95.00 | 49.90 | 54.00 | 51.95 | 12.10 | 0.00 | 0.00% | 0.55 | 0 | 9 | 2.38 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 7/11/2025 3:59:50 PM EST |
| 97.50 | 47.50 | 51.60 | 49.55 | 8.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 7/11/2025 3:59:50 PM EST |
| 100.00 | 45.00 | 49.00 | 47.00 | 51.06 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:50 PM EST |
| 105.00 | 40.20 | 44.00 | 42.10 | 10.70 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 7/11/2025 3:59:50 PM EST |
| 110.00 | 35.20 | 39.00 | 37.10 | 36.82 | +0.72 | +2.00% | 0.34 | 2 | 27 | 1.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 115.00 | 30.20 | 34.00 | 32.10 | 34.77 | 0.00 | 0.00% | 0.28 | 0 | 35 | 1.52 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:50 PM EST |
| 120.00 | 25.20 | 29.00 | 27.10 | 26.82 | +0.62 | +2.37% | 0.23 | 2 | 642 | 1.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 125.00 | 20.20 | 24.20 | 22.20 | 22.07 | -7.12 | -24.40% | 0.18 | 2 | 8 | 1.18 | 0.99 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 130.00 | 15.40 | 19.30 | 17.35 | 17.17 | -9.75 | -36.22% | 0.13 | 2 | 12 | 1.00 | 0.97 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 135.00 | 10.70 | 14.50 | 12.60 | 18.15 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.83 | 0.91 | 0.02 | -0.14 | 6/27/2025 | 7/11/2025 3:59:50 PM EST |
| 140.00 | 6.70 | 9.70 | 8.20 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 161 | 0.65 | 0.79 | 0.03 | -0.21 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 145.00 | 3.80 | 5.90 | 4.85 | 3.86 | -2.04 | -34.58% | 0.03 | 5 | 159 | 0.45 | 0.61 | 0.04 | -0.27 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 150.00 | 2.40 | 3.00 | 2.70 | 2.78 | +0.48 | +20.87% | 0.02 | 2 | 162 | 0.48 | 0.40 | 0.04 | -0.27 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 155.00 | 0.90 | 1.90 | 1.40 | 1.50 | -0.20 | -11.77% | 0.01 | 2 | 181 | 0.50 | 0.22 | 0.03 | -0.21 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.63 | 0.10 | 0.02 | -0.13 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.98 | 0.04 | 0.01 | -0.06 | 6/25/2025 | 7/11/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | 0.01 | 0.00 | -0.02 | 6/27/2025 | 7/11/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.24 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/11/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.28 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/11/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/11/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.94 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/11/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 281 | 2.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.18 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.86 | -0.01 | 0.00 | -0.03 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.11 | -0.03 | 0.01 | -0.06 | 6/24/2025 | 7/11/2025 3:59:50 PM EST |
| 135.00 | 0.30 | 1.70 | 1.00 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 146 | 0.60 | -0.09 | 0.02 | -0.14 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.62 | -0.21 | 0.03 | -0.21 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 145.00 | 2.20 | 3.00 | 2.60 | 3.00 | 0.00 | 0.00% | 0.02 | 1 | 284 | 0.45 | -0.39 | 0.04 | -0.27 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 150.00 | 3.40 | 7.00 | 5.20 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.44 | -0.60 | 0.04 | -0.27 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 155.00 | 7.20 | 11.10 | 9.15 | 8.35 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.79 | -0.78 | 0.03 | -0.21 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 160.00 | 11.50 | 15.50 | 13.50 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.90 | -0.90 | 0.02 | -0.13 | 7/3/2025 | 7/11/2025 3:59:50 PM EST |
| 165.00 | 16.20 | 20.30 | 18.25 | 50.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.06 | 4/16/2025 | 7/11/2025 3:59:50 PM EST |
| 170.00 | 20.90 | 25.20 | 23.05 | % | 0.14 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
| 175.00 | 26.00 | 30.20 | 28.10 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 180.00 | 31.00 | 35.10 | 33.05 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 185.00 | 36.00 | 40.10 | 38.05 | % | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 190.00 | 41.00 | 45.10 | 43.05 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 195.00 | 46.00 | 50.10 | 48.05 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 200.00 | 51.00 | 55.10 | 53.05 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |