Options Chain for MR COOPER GROUP INC COM (COOP) - $125.08 as of 4/2/2025 3:05:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 86.40 | 90.20 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 47.50 | 84.00 | 87.70 | 51.38 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 4/2/2025 3:59:55 PM EST |
| 50.00 | 81.40 | 85.20 | 53.38 | 0.00 | 0.00% | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 4/2/2025 3:59:55 PM EST |
| 55.00 | 76.40 | 80.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 60.00 | 71.50 | 75.20 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 65.00 | 66.50 | 70.30 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 70.00 | 61.50 | 65.10 | 28.28 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 4/2/2025 3:59:55 PM EST |
| 75.00 | 56.50 | 60.30 | 24.62 | 0.00 | 0.00% | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 4/2/2025 3:59:55 PM EST |
| 80.00 | 51.60 | 55.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 82.50 | 49.00 | 52.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 85.00 | 46.50 | 50.20 | 16.40 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 4/2/2025 3:59:55 PM EST |
| 87.50 | 44.00 | 47.80 | 10.20 | 0.00 | 0.00% | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 4/2/2025 3:59:55 PM EST |
| 90.00 | 41.60 | 45.40 | 8.90 | 0.00 | 0.00% | 0 | 14 | 1.53 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 4/2/2025 3:59:55 PM EST |
| 92.50 | 39.20 | 42.90 | 16.40 | 0.00 | 0.00% | 0 | 6 | 1.40 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 4/2/2025 3:59:55 PM EST |
| 95.00 | 36.90 | 40.20 | 8.70 | 0.00 | 0.00% | 0 | 39 | 1.37 | 1.00 | 0.00 | -0.01 | 3/12/2025 | 4/2/2025 3:59:55 PM EST |
| 97.50 | 34.20 | 37.30 | 5.60 | 0.00 | 0.00% | 0 | 18 | 1.21 | 1.00 | 0.00 | -0.02 | 3/11/2025 | 4/2/2025 3:59:55 PM EST |
| 100.00 | 31.60 | 34.90 | 32.70 | +7.70 | +30.80% | 1 | 26 | 1.09 | 0.99 | 0.00 | -0.03 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 105.00 | 26.70 | 30.30 | 27.16 | +6.71 | +32.82% | 3 | 496 | 1.04 | 0.98 | 0.00 | -0.04 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 110.00 | 22.00 | 25.00 | 25.20 | +11.20 | +80.00% | 7 | 68 | 0.95 | 0.96 | 0.01 | -0.07 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 115.00 | 18.00 | 20.80 | 22.00 | +11.50 | +109.53% | 12 | 1,931 | 0.77 | 0.91 | 0.01 | -0.10 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 120.00 | 14.30 | 16.00 | 14.30 | +7.60 | +113.44% | 7 | 1,202 | 0.59 | 0.85 | 0.02 | -0.14 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 125.00 | 9.60 | 12.30 | 9.51 | +5.51 | +137.75% | 22 | 68 | 0.54 | 0.75 | 0.02 | -0.17 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 130.00 | 5.60 | 9.20 | 6.93 | +4.43 | +177.20% | 48 | 51 | 0.50 | 0.62 | 0.03 | -0.19 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 135.00 | 4.40 | 6.50 | 5.31 | +4.61 | +658.58% | 96 | 10 | 0.57 | 0.48 | 0.03 | -0.19 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 140.00 | 2.50 | 4.90 | 3.73 | +3.03 | +432.86% | 71 | 23 | 0.58 | 0.34 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 145.00 | 1.00 | 2.30 | 1.71 | +1.46 | +584.00% | 94 | 18 | 0.49 | 0.23 | 0.02 | -0.13 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 150.00 | 0.50 | 3.10 | 1.20 | +1.10 | +1,100.00% | 77 | 40 | 0.65 | 0.14 | 0.02 | -0.10 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.75 | 1.00 | % | 37 | 0 | 0.64 | 0.08 | 0.01 | -0.06 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 4/2/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 138 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 33 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.82 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 159 | 0.77 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 174 | 488 | 0.70 | -0.01 | 0.00 | -0.03 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 105.00 | 0.05 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 113 | 0.64 | -0.02 | 0.00 | -0.04 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 110.00 | 0.25 | 0.80 | 0.50 | -0.10 | -16.67% | 12 | 61 | 0.66 | -0.04 | 0.01 | -0.07 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 115.00 | 0.25 | 0.95 | 0.25 | -0.85 | -77.28% | 1 | 39 | 0.55 | -0.09 | 0.01 | -0.10 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 120.00 | 0.50 | 3.30 | 1.00 | -1.70 | -62.97% | 2 | 201 | 0.63 | -0.15 | 0.02 | -0.14 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 125.00 | 1.70 | 4.30 | 1.99 | -2.81 | -58.55% | 8 | 30 | 0.61 | -0.25 | 0.02 | -0.17 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 130.00 | 3.30 | 6.00 | 3.45 | % | 45 | 0 | 0.59 | -0.38 | 0.03 | -0.19 | 4/2/2025 | 4/2/2025 3:59:55 PM EST | |
| 135.00 | 5.50 | 8.30 | 7.00 | -8.00 | -53.34% | 34 | 0 | 0.56 | -0.52 | 0.03 | -0.19 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 140.00 | 8.40 | 11.60 | 8.80 | % | 21 | 0 | 0.56 | -0.66 | 0.03 | -0.17 | 4/2/2025 | 4/2/2025 3:59:55 PM EST | |
| 145.00 | 12.10 | 15.40 | % | 0 | 0 | 0.74 | -0.77 | 0.02 | -0.13 | 4/2/2025 3:59:55 PM EST | |||
| 150.00 | 15.60 | 19.70 | 18.00 | % | 2 | 0 | 0.84 | -0.86 | 0.02 | -0.10 | 4/2/2025 | 4/2/2025 3:59:55 PM EST | |
| 155.00 | 20.50 | 24.40 | 22.70 | % | 6 | 0 | 0.90 | -0.92 | 0.01 | -0.06 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |