Options Chain for MR COOPER GROUP INC COM (COOP) - $75.77 as of 4/19/2024 3:45:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 42.50 | 47.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 35.00 | 40.00 | 44.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 37.50 | 37.50 | 42.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 40.00 | 35.00 | 39.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 42.50 | 33.00 | 37.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 45.00 | 30.60 | 34.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 47.50 | 28.10 | 32.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 50.00 | 25.60 | 30.00 | 20.02 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.99 | 0.00 | 0.00 | 1/30/2024 | 4/19/2024 3:59:57 PM EST |
| 55.00 | 20.50 | 25.00 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 57.50 | 18.00 | 22.50 | % | 0 | 1 | 1.25 | 0.95 | 0.01 | -0.02 | 4/19/2024 3:59:57 PM EST | |||
| 60.00 | 15.50 | 20.00 | 16.50 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.93 | 0.01 | -0.03 | 2/15/2024 | 4/19/2024 3:59:57 PM EST |
| 62.50 | 13.00 | 17.50 | % | 0 | 3 | 1.05 | 0.92 | 0.01 | -0.03 | 4/19/2024 3:59:57 PM EST | |||
| 65.00 | 10.60 | 15.00 | 12.10 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.88 | 0.02 | -0.04 | 2/15/2024 | 4/19/2024 3:59:57 PM EST |
| 67.50 | 8.30 | 12.90 | 10.60 | +2.90 | +37.67% | 1 | 7 | 0.87 | 0.84 | 0.02 | -0.05 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 70.00 | 8.20 | 9.80 | 7.50 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.79 | 0.03 | -0.06 | 4/17/2024 | 4/19/2024 3:59:57 PM EST |
| 72.50 | 6.10 | 7.00 | 6.00 | +1.12 | +22.96% | 4 | 179 | 0.41 | 0.72 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 75.00 | 4.40 | 5.60 | 3.90 | 0.00 | 0.00% | 0 | 37 | 0.42 | 0.63 | 0.04 | -0.06 | 4/16/2024 | 4/19/2024 3:59:57 PM EST |
| 77.50 | 3.10 | 3.60 | 2.99 | +0.54 | +22.05% | 11 | 486 | 0.39 | 0.52 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 80.00 | 1.95 | 2.30 | 1.91 | +0.21 | +12.36% | 8 | 308 | 0.36 | 0.41 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 82.50 | 1.20 | 1.65 | 1.25 | 0.00 | 0.00% | 1 | 22 | 0.35 | 0.33 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 85.00 | 0.65 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 76 | 0.35 | 0.29 | 0.03 | -0.07 | 4/15/2024 | 4/19/2024 3:59:57 PM EST |
| 90.00 | 0.15 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.23 | 0.02 | -0.07 | 4/11/2024 | 4/19/2024 3:59:57 PM EST |
| 95.00 | 0.05 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.16 | 0.02 | -0.06 | 3/21/2024 | 4/19/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.02 | 0.01 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.01 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 4.80 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 37.50 | 0.00 | 4.80 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 42.50 | 0.00 | 4.80 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.82 | -0.01 | 0.00 | -0.01 | 3/27/2024 | 4/19/2024 3:59:57 PM EST |
| 57.50 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 38 | 0.84 | -0.05 | 0.01 | -0.02 | 2/6/2024 | 4/19/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 38 | 0.75 | -0.07 | 0.01 | -0.03 | 2/15/2024 | 4/19/2024 3:59:57 PM EST |
| 62.50 | 0.05 | 5.00 | 1.90 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.08 | 0.01 | -0.03 | 1/29/2024 | 4/19/2024 3:59:57 PM EST |
| 65.00 | 0.15 | 4.00 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.12 | 0.02 | -0.04 | 3/4/2024 | 4/19/2024 3:59:57 PM EST |
| 67.50 | 0.30 | 0.95 | 1.60 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.16 | 0.02 | -0.05 | 3/18/2024 | 4/19/2024 3:59:57 PM EST |
| 70.00 | 0.60 | 1.05 | 0.75 | -0.30 | -28.58% | 1 | 56 | 0.39 | -0.21 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 72.50 | 1.10 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 24 | 0.37 | -0.28 | 0.03 | -0.06 | 4/16/2024 | 4/19/2024 3:59:57 PM EST |
| 75.00 | 1.70 | 2.20 | 2.10 | -0.55 | -20.76% | 8 | 203 | 0.36 | -0.37 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 77.50 | 2.75 | 3.30 | 3.16 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.48 | 0.05 | -0.06 | 4/10/2024 | 4/19/2024 3:59:57 PM EST |
| 80.00 | 4.20 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.59 | 0.04 | -0.06 | 4/1/2024 | 4/19/2024 3:59:57 PM EST |
| 82.50 | 5.60 | 7.00 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.67 | 0.04 | -0.06 | 4/1/2024 | 4/19/2024 3:59:57 PM EST |
| 85.00 | 6.20 | 9.40 | % | 0 | 0 | 0.59 | -0.71 | 0.03 | -0.07 | 4/19/2024 3:59:57 PM EST | |||
| 90.00 | 10.50 | 15.00 | % | 0 | 0 | 0.80 | -0.77 | 0.02 | -0.07 | 4/19/2024 3:59:57 PM EST | |||
| 95.00 | 15.50 | 20.00 | % | 0 | 0 | 0.90 | -0.84 | 0.02 | -0.06 | 4/19/2024 3:59:57 PM EST | |||
| 100.00 | 20.50 | 25.00 | % | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 105.00 | 25.50 | 30.00 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 110.00 | 30.50 | 35.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 115.00 | 35.50 | 40.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST |