Options Chain for MR COOPER GROUP INC COM (COOP) - $97.95 as of 11/20/2024 3:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.20 | 54.10 | 57.00 | 0.00 | 0.00% | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 47.50 | 47.70 | 51.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 45.20 | 49.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 55.00 | 40.30 | 44.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 60.00 | 35.20 | 39.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 65.00 | 30.30 | 34.20 | 27.05 | 0.00 | 0.00% | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 25.00 | 29.90 | 31.75 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 20.40 | 24.40 | 26.90 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 15.50 | 19.40 | 18.24 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.01 | 10/18/2024 | 11/20/2024 3:59:38 PM EST |
| 82.50 | 12.80 | 17.40 | 13.65 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.96 | 0.01 | -0.02 | 9/13/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 10.50 | 15.10 | % | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.03 | 11/20/2024 3:59:38 PM EST | |||
| 87.50 | 8.00 | 12.50 | 12.15 | 0.00 | 0.00% | 0 | 23 | 0.31 | 0.89 | 0.02 | -0.04 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 6.00 | 10.70 | 8.45 | 0.00 | 0.00% | 0 | 703 | 0.31 | 0.82 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 92.50 | 4.10 | 7.70 | 10.02 | 0.00 | 0.00% | 0 | 28 | 0.19 | 0.74 | 0.04 | -0.05 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 4.30 | 4.60 | 4.30 | -0.90 | -17.31% | 4 | 704 | 0.29 | 0.63 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 97.50 | 2.85 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 250 | 0.28 | 0.50 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 1.85 | 2.05 | 2.38 | +0.48 | +25.27% | 1 | 75 | 0.27 | 0.37 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 105.00 | 0.35 | 0.70 | 0.60 | -0.10 | -14.29% | 5 | 456 | 0.26 | 0.16 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 0.05 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.05 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 115.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:38 PM EST |
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 0.00 | 1.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 0.00 | 1.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 140.00 | 0.00 | 2.05 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:38 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 | 1.70 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 47.50 | 0.00 | 1.85 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 55.00 | 0.00 | 1.65 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 680 | 0.49 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 0.05 | 0.35 | 0.77 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.02 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:38 PM EST |
| 82.50 | 0.05 | 1.65 | 0.47 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.04 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 0.00 | 2.20 | 0.42 | 0.00 | 0.00% | 0 | 100 | 0.53 | -0.07 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 87.50 | 0.00 | 2.90 | 0.40 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.11 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 90.00 | 0.50 | 3.30 | 0.96 | 0.00 | 0.00% | 0 | 250 | 0.43 | -0.18 | 0.03 | -0.04 | 11/7/2024 | 11/20/2024 3:59:38 PM EST |
| 92.50 | 1.15 | 1.45 | 1.49 | 0.00 | 0.00% | 0 | 237 | 0.29 | -0.26 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 95.00 | 1.85 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 126 | 0.28 | -0.37 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 97.50 | 2.85 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 147 | 0.27 | -0.50 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 100.00 | 4.20 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.63 | 0.05 | -0.05 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 105.00 | 6.40 | 10.50 | 15.45 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.84 | 0.03 | -0.03 | 10/25/2024 | 11/20/2024 3:59:38 PM EST |
| 110.00 | 11.10 | 15.10 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 9/17/2024 | 11/20/2024 3:59:38 PM EST |
| 115.00 | 16.10 | 20.50 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 120.00 | 21.10 | 25.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 125.00 | 26.10 | 30.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 130.00 | 31.10 | 35.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 135.00 | 36.10 | 40.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 140.00 | 41.10 | 45.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |