Cboe Global Markets

COOP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Mr. Cooper Group Inc (coop)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
804,610
Last: 
127.65
Change: 
+2 (+1.5686%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COOP 115.000
14.15
+0.4
13.6
16
1
0.46
0.807
0.016
1647
COOP 120.000
12.98
+0
9.2
12.8
0
0.45
0.7087
0.02
43
COOP 125.000
9.65
+0
6
9
0
0.41
0.597
0.0225
120
COOP 130.000
4.98
-0.12
3.5
7.3
3
0.44
0.483
0.023
19
COOP 135.000
3.66
+0.16
3
5.1
11
0.47
0.3764
0.0217
556
COOP 140.000
2.15
-0.275
0.5
4.5
2
0.46
0.284
0.0191
63
Fri Jun 20 2025
Strike
COOP 115.000
COOP 120.000
COOP 125.000
COOP 130.000
COOP 135.000
COOP 140.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COOP 115.000
2.3
+0
1.2
3.3
0
0.5
-0.1948
0.0162
34
COOP 120.000
3.85
+0.15
2.25
4.2
5
0.46
-0.294
0.0202
237
COOP 125.000
5.76
+0
3.8
7
0
0.48
-0.4068
0.0228
73
COOP 130.000
6.5
+0
5.5
9.3
0
0.44
-0.5222
0.0233
20
COOP 135.000
10
+0
9.8
12.7
0
0.49
-0.6304
0.022
1
COOP 140.000
12.1
+0
12.5
16.6
0
0.46
-0.7247
0.0196
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.