Options Chain for MR COOPER GROUP INC COM (COOP) - $188.28 as of 8/29/2025 3:14:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 116.50 | 120.10 | 118.30 | % | 1.69 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 75.00 | 111.50 | 115.10 | 113.30 | 57.60 | 0.00 | 0.00% | 1.51 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 106.50 | 110.30 | 108.40 | % | 1.35 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 85.00 | 101.50 | 105.30 | 103.40 | % | 1.22 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 90.00 | 96.50 | 100.10 | 98.30 | % | 1.09 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 95.00 | 91.50 | 95.30 | 93.40 | % | 0.98 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 100.00 | 86.60 | 90.20 | 88.40 | % | 0.88 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 105.00 | 81.60 | 85.30 | 83.45 | % | 0.79 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 110.00 | 76.60 | 80.20 | 78.40 | 40.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 71.60 | 75.30 | 73.45 | 16.38 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 8/29/2025 3:59:58 PM EST |
| 120.00 | 66.80 | 70.30 | 68.55 | 71.60 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.33 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 8/29/2025 3:59:58 PM EST |
| 125.00 | 61.70 | 65.40 | 63.55 | 26.50 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.19 | 0.99 | 0.00 | -0.03 | 7/17/2025 | 8/29/2025 3:59:58 PM EST |
| 130.00 | 56.90 | 60.50 | 58.70 | 65.03 | 0.00 | 0.00% | 0.45 | 0 | 44 | 1.15 | 0.99 | 0.00 | -0.03 | 8/14/2025 | 8/29/2025 3:59:58 PM EST |
| 135.00 | 52.00 | 55.60 | 53.80 | 58.30 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.07 | 0.99 | 0.00 | -0.04 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 140.00 | 47.00 | 50.60 | 48.80 | 48.73 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.99 | 0.98 | 0.00 | -0.06 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 145.00 | 42.20 | 46.00 | 44.10 | 30.34 | 0.00 | 0.00% | 0.30 | 0 | 52 | 0.94 | 0.96 | 0.00 | -0.08 | 7/22/2025 | 8/29/2025 3:59:58 PM EST |
| 150.00 | 37.60 | 41.20 | 39.40 | 32.55 | 0.00 | 0.00% | 0.26 | 0 | 615 | 0.87 | 0.93 | 0.00 | -0.11 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 155.00 | 33.00 | 36.70 | 34.85 | 48.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.83 | 0.91 | 0.01 | -0.13 | 8/13/2025 | 8/29/2025 3:59:58 PM EST |
| 160.00 | 28.60 | 32.30 | 30.45 | 29.97 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.78 | 0.87 | 0.01 | -0.17 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 165.00 | 24.50 | 28.40 | 26.45 | 33.00 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.60 | 0.83 | 0.01 | -0.19 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 170.00 | 20.60 | 24.40 | 22.50 | 22.05 | 0.00 | 0.00% | 0.13 | 0 | 97 | 0.62 | 0.78 | 0.01 | -0.22 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 175.00 | 18.00 | 20.70 | 19.35 | 30.05 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.62 | 0.72 | 0.01 | -0.24 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 180.00 | 14.80 | 17.70 | 16.25 | 19.30 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.62 | 0.65 | 0.01 | -0.26 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 185.00 | 11.80 | 14.80 | 13.30 | 16.42 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.61 | 0.58 | 0.01 | -0.27 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 190.00 | 9.10 | 11.70 | 10.40 | 10.80 | +0.30 | +2.86% | 0.05 | 2 | 48 | 0.60 | 0.51 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 195.00 | 7.00 | 9.90 | 8.45 | 9.32 | +1.32 | +16.50% | 0.04 | 1 | 91 | 0.60 | 0.44 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 200.00 | 5.20 | 8.60 | 6.90 | 5.90 | -4.52 | -43.38% | 0.03 | 1 | 104 | 0.59 | 0.37 | 0.01 | -0.26 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 210.00 | 2.80 | 5.90 | 4.35 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.58 | 0.26 | 0.01 | -0.22 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 220.00 | 1.45 | 4.30 | 2.88 | 2.43 | -1.77 | -42.15% | 0.01 | 1 | 261 | 0.55 | 0.18 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 230.00 | 1.00 | 3.40 | 2.20 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2,103 | 0.70 | 0.11 | 0.01 | -0.13 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 240.00 | 0.05 | 2.80 | 1.43 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.65 | 0.07 | 0.00 | -0.10 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.00 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 260.00 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.65 | 0.03 | 0.00 | -0.04 | 8/27/2025 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/29/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/29/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/29/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.52 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.82 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.76 | -0.01 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 8/29/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.15 | -0.01 | 0.00 | -0.04 | 8/13/2025 | 8/29/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.06 | -0.02 | 0.00 | -0.06 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.91 | -0.04 | 0.00 | -0.08 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 150.00 | 0.25 | 1.70 | 0.98 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.65 | -0.07 | 0.00 | -0.11 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 155.00 | 0.70 | 2.80 | 1.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2,129 | 0.69 | -0.09 | 0.01 | -0.13 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 160.00 | 1.05 | 4.00 | 2.53 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.56 | -0.13 | 0.01 | -0.17 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 165.00 | 2.15 | 5.00 | 3.58 | 2.46 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.63 | -0.17 | 0.01 | -0.19 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 170.00 | 2.75 | 4.50 | 3.63 | 3.80 | +0.05 | +1.34% | 0.02 | 1 | 100 | 0.61 | -0.22 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 175.00 | 4.30 | 7.40 | 5.85 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.62 | -0.28 | 0.01 | -0.24 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 180.00 | 5.90 | 8.00 | 6.95 | 7.20 | -0.17 | -2.31% | 0.04 | 1 | 1,018 | 0.61 | -0.35 | 0.01 | -0.26 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 185.00 | 7.90 | 11.20 | 9.55 | 6.83 | 0.00 | 0.00% | 0.05 | 0 | 1,064 | 0.60 | -0.42 | 0.01 | -0.27 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 190.00 | 10.30 | 13.90 | 12.10 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.59 | -0.49 | 0.01 | -0.27 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 195.00 | 13.10 | 16.70 | 14.90 | 12.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.59 | -0.56 | 0.01 | -0.27 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 200.00 | 16.40 | 19.80 | 18.10 | 20.50 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.58 | -0.63 | 0.01 | -0.26 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 210.00 | 23.90 | 27.20 | 25.55 | 20.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | -0.74 | 0.01 | -0.22 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 220.00 | 32.10 | 35.70 | 33.90 | % | 0.15 | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.18 | 8/29/2025 3:59:58 PM EST | |||
| 230.00 | 41.20 | 44.80 | 43.00 | % | 0.19 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.13 | 8/29/2025 3:59:58 PM EST | |||
| 240.00 | 50.50 | 54.20 | 52.35 | % | 0.22 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.10 | 8/29/2025 3:59:58 PM EST | |||
| 250.00 | 60.10 | 63.90 | 62.00 | 79.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.06 | 7/23/2025 | 8/29/2025 3:59:58 PM EST |
| 260.00 | 70.10 | 73.80 | 71.95 | % | 0.28 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.04 | 8/29/2025 3:59:58 PM EST |