Options Chain for MR COOPER GROUP INC COM (COOP) - $132.60 as of 5/28/2025 4:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 84.50 | 88.20 | 83.60 | 0.00 | 0.00% | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 3:59:50 PM EST |
| 47.50 | 82.00 | 85.90 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 50.00 | 79.50 | 83.40 | 50.00 | 0.00 | 0.00% | 0 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/28/2025 3:59:50 PM EST |
| 55.00 | 74.50 | 78.40 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 60.00 | 69.50 | 73.40 | 44.83 | 0.00 | 0.00% | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/28/2025 3:59:50 PM EST |
| 65.00 | 64.50 | 68.20 | 35.16 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 5/28/2025 3:59:50 PM EST |
| 70.00 | 59.40 | 63.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 75.00 | 54.60 | 58.50 | 33.97 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 5/28/2025 3:59:50 PM EST |
| 80.00 | 49.60 | 53.50 | 19.20 | 0.00 | 0.00% | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 5/28/2025 3:59:50 PM EST |
| 82.50 | 47.10 | 51.00 | 24.46 | 0.00 | 0.00% | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/28/2025 3:59:50 PM EST |
| 85.00 | 44.60 | 48.50 | 25.78 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/28/2025 3:59:50 PM EST |
| 87.50 | 42.10 | 46.00 | 15.20 | 0.00 | 0.00% | 0 | 58 | 1.39 | 1.00 | 0.00 | -0.02 | 3/13/2025 | 5/28/2025 3:59:50 PM EST |
| 90.00 | 39.60 | 43.60 | 26.08 | 0.00 | 0.00% | 0 | 20 | 1.33 | 1.00 | 0.00 | -0.02 | 4/16/2025 | 5/28/2025 3:59:50 PM EST |
| 92.50 | 37.20 | 41.10 | 7.90 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.99 | 0.00 | -0.02 | 1/13/2025 | 5/28/2025 3:59:50 PM EST |
| 95.00 | 34.70 | 38.60 | 10.20 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.99 | 0.00 | -0.03 | 3/11/2025 | 5/28/2025 3:59:50 PM EST |
| 97.50 | 32.50 | 36.20 | 8.60 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.98 | 0.00 | -0.04 | 3/11/2025 | 5/28/2025 3:59:50 PM EST |
| 100.00 | 29.90 | 33.70 | 30.51 | 0.00 | 0.00% | 0 | 19 | 1.07 | 0.98 | 0.00 | -0.04 | 5/23/2025 | 5/28/2025 3:59:50 PM EST |
| 105.00 | 26.10 | 27.60 | 28.40 | +1.52 | +5.66% | 6 | 3,353 | 0.67 | 0.94 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 110.00 | 20.30 | 24.30 | 23.40 | +2.24 | +10.59% | 2 | 144 | 0.83 | 0.92 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 115.00 | 17.30 | 18.60 | 19.00 | 0.00 | 0.00% | 0 | 1,644 | 0.51 | 0.85 | 0.01 | -0.11 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 120.00 | 11.70 | 15.50 | 12.98 | 0.00 | 0.00% | 0 | 43 | 0.43 | 0.79 | 0.02 | -0.12 | 5/19/2025 | 5/28/2025 3:59:50 PM EST |
| 125.00 | 8.10 | 11.00 | 10.14 | 0.00 | 0.00% | 0 | 122 | 0.43 | 0.69 | 0.02 | -0.14 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 130.00 | 4.90 | 8.60 | 6.39 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.57 | 0.03 | -0.14 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 135.00 | 3.80 | 5.40 | 4.75 | 0.00 | 0.00% | 0 | 552 | 0.46 | 0.44 | 0.03 | -0.14 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 140.00 | 1.95 | 4.30 | 2.70 | 0.00 | 0.00% | 0 | 102 | 0.47 | 0.33 | 0.02 | -0.13 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 145.00 | 1.20 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 85 | 0.47 | 0.24 | 0.02 | -0.12 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.40 | 1.09 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.16 | 0.02 | -0.09 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.85 | % | 0 | 0 | 0.75 | 0.11 | 0.01 | -0.07 | 5/28/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.07 | 0.01 | -0.05 | 5/21/2025 | 5/28/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.45 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.04 | 0.01 | -0.04 | 5/20/2025 | 5/28/2025 3:59:50 PM EST |
| 170.00 | 0.15 | 0.40 | 0.20 | -0.05 | -20.00% | 47 | 853 | 0.55 | 0.04 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:50 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 | 2.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.03 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 3.54 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 5/28/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/28/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 2.15 | 2.87 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 43 | 1.46 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/28/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 2.15 | 3.40 | 0.00 | 0.00% | 0 | 13 | 1.38 | 0.00 | 0.00 | -0.02 | 3/11/2025 | 5/28/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 3.80 | 0.00 | 0.00% | 0 | 31 | 1.31 | 0.00 | 0.00 | -0.02 | 3/11/2025 | 5/28/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 78 | 1.24 | -0.01 | 0.00 | -0.02 | 5/9/2025 | 5/28/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 75 | 1.17 | -0.01 | 0.00 | -0.03 | 5/13/2025 | 5/28/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.88 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.00 | 1.03 | 0.00 | 0.00% | 0 | 29 | 1.00 | -0.02 | 0.00 | -0.04 | 5/19/2025 | 5/28/2025 3:59:50 PM EST |
| 105.00 | 0.15 | 2.45 | 1.32 | -0.21 | -13.73% | 1 | 41 | 0.71 | -0.06 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.70 | 0.85 | 0.00 | 0.00% | 0 | 123 | 0.83 | -0.08 | 0.01 | -0.08 | 5/20/2025 | 5/28/2025 3:59:50 PM EST |
| 115.00 | 0.75 | 2.40 | 0.75 | -0.39 | -34.22% | 1 | 35 | 0.56 | -0.15 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 120.00 | 1.55 | 2.65 | 1.50 | -0.50 | -25.00% | 3 | 246 | 0.50 | -0.21 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 125.00 | 1.05 | 5.00 | 3.00 | 0.00 | 0.00% | 3 | 111 | 0.44 | -0.31 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 130.00 | 3.00 | 6.70 | 4.50 | -0.50 | -10.00% | 2 | 50 | 0.43 | -0.43 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 135.00 | 6.90 | 9.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.56 | 0.03 | -0.14 | 5/19/2025 | 5/28/2025 3:59:50 PM EST |
| 140.00 | 10.10 | 12.90 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.67 | 0.02 | -0.13 | 5/20/2025 | 5/28/2025 3:59:50 PM EST |
| 145.00 | 13.10 | 17.20 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.76 | 0.02 | -0.12 | 4/3/2025 | 5/28/2025 3:59:50 PM EST |
| 150.00 | 17.40 | 21.50 | % | 0 | 0 | 0.69 | -0.84 | 0.02 | -0.09 | 5/28/2025 3:59:50 PM EST | |||
| 155.00 | 22.20 | 26.20 | % | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.07 | 5/28/2025 3:59:50 PM EST | |||
| 160.00 | 26.90 | 30.90 | % | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.05 | 5/28/2025 3:59:50 PM EST | |||
| 165.00 | 31.70 | 35.90 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.04 | 5/28/2025 3:59:50 PM EST | |||
| 170.00 | 36.50 | 40.70 | % | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.04 | 5/28/2025 3:59:50 PM EST | |||
| 175.00 | 41.60 | 45.80 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 180.00 | 47.00 | 50.70 | 53.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 5/19/2025 | 5/28/2025 3:59:50 PM EST |
| 185.00 | 51.90 | 55.70 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 190.00 | 56.90 | 60.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 195.00 | 61.70 | 65.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 200.00 | 66.70 | 70.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST |