Breaking News

Mr. Cooper Group Inc (COOP)

	Symbol	Exchange	Currency
	COOP	NASDAQ	USD	Real-time
	07WA	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

157.13 +0.75 +0.48%

25/07 - Closed. Currency in USD

After Hours

157.13

-0.13

-0.08%

21:20:01 - Real-time Data

Type: Equity

Market: United States

Volume: 517,330
Bid/Ask: 0.00 / 0.00
Day's Range: 154.12 - 158.86

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Mr. Cooper Option Chain

Get free option data for COOP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Mr. Cooper options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 26, 2025 20:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
86	0%	70.4	74.5	0	85.00	0	0%	0	0.95	0
COOP Call 85.00 Exp: Aug 15, 2025 Last: 86 Chg.: 0% SymbolCOOP\|20250815\|85.00C Delta0.9923 Imp Vol1.1526 Bid70.4 Gamma0.0005 Theoretical72.45 Ask74.5 Theta-0.0325 Intrinsic Value72.13 Volume0 Vega0.0078 Time Value13.87 Open Interest0 Rho0.0457 Delta / Theta-30.5253 COOP Put 85.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCOOP\|20250815\|85.00P Delta-0.0217 Imp Vol1.4218 Bid0 Gamma0.001 Theoretical0.48 Ask0.95 Theta-0.0675 Intrinsic Value-72.13 Volume0 Vega0.0191 Time Value72.13 Open Interest0 Rho-0.002 Delta / Theta0.322
0	0%	65.4	69.5	0	90.00	0	0%	0	0.95	0
COOP Call 90.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCOOP\|20250815\|90.00C Delta0.9922 Imp Vol1.0405 Bid65.4 Gamma0.0006 Theoretical67.45 Ask69.5 Theta-0.031 Intrinsic Value67.13 Volume0 Vega0.0079 Time Value-67.13 Open Interest0 Rho0.0485 Delta / Theta-32.0237 COOP Put 90.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCOOP\|20250815\|90.00P Delta-0.0236 Imp Vol1.3053 Bid0 Gamma0.0012 Theoretical0.48 Ask0.95 Theta-0.0665 Intrinsic Value-67.13 Volume0 Vega0.0205 Time Value67.13 Open Interest0 Rho-0.0021 Delta / Theta0.3556
0	0%	60.4	64.6	0	95.00	0.24	0%	0	0.95	0
COOP Call 95.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCOOP\|20250815\|95.00C Delta0.9892 Imp Vol0.9893 Bid60.4 Gamma0.0008 Theoretical62.5 Ask64.6 Theta-0.0369 Intrinsic Value62.13 Volume0 Vega0.0105 Time Value-62.13 Open Interest0 Rho0.0509 Delta / Theta-26.805 COOP Put 95.00 Exp: Aug 15, 2025 Last: 0.24 Chg.: 0% SymbolCOOP\|20250815\|95.00P Delta-0.0258 Imp Vol1.1946 Bid0 Gamma0.0014 Theoretical0.48 Ask0.95 Theta-0.0653 Intrinsic Value-62.13 Volume0 Vega0.022 Time Value62.37 Open Interest1 Rho-0.0023 Delta / Theta0.3942
					157.13	Price @ Jul 26, 2025 20:48 GMT
9.3	16.25%	7.1	8.4	1	160.00	10.2	0%	9.5	10.8	0
COOP Call 160.00 Exp: Aug 15, 2025 Last: 9.3 Chg.: 16.25% SymbolCOOP\|20250815\|160.00C Delta0.484 Imp Vol0.605 Bid7.1 Gamma0.0179 Theoretical7.75 Ask8.4 Theta-0.2299 Intrinsic Value-2.87 Volume1 Vega0.1466 Time Value12.17 Open Interest35 Rho0.0374 Delta / Theta-2.1053 COOP Put 160.00 Exp: Aug 15, 2025 Last: 10.2 Chg.: 0% SymbolCOOP\|20250815\|160.00P Delta-0.5188 Imp Vol0.5968 Bid9.5 Gamma0.0182 Theoretical10.15 Ask10.8 Theta-0.2094 Intrinsic Value2.87 Volume0 Vega0.1465 Time Value7.33 Open Interest1,133 Rho-0.0426 Delta / Theta2.4779
6	-15.97%	5.4	6.9	1	165.00	12.9	0%	12.4	14	0
COOP Call 165.00 Exp: Aug 15, 2025 Last: 6 Chg.: -15.97% SymbolCOOP\|20250815\|165.00C Delta0.4014 Imp Vol0.6173 Bid5.4 Gamma0.017 Theoretical6 Ask6.9 Theta-0.2263 Intrinsic Value-7.87 Volume1 Vega0.1422 Time Value13.87 Open Interest105 Rho0.0313 Delta / Theta-1.7742 COOP Put 165.00 Exp: Aug 15, 2025 Last: 12.9 Chg.: 0% SymbolCOOP\|20250815\|165.00P Delta-0.6067 Imp Vol0.5947 Bid12.4 Gamma0.0177 Theoretical13.2 Ask14 Theta-0.1997 Intrinsic Value7.87 Volume0 Vega0.1413 Time Value5.03 Open Interest67 Rho-0.0482 Delta / Theta3.0386
4.5	-6.25%	4	6.8	50	170.00	17.56	3.29%	15.7	17.6	1
COOP Call 170.00 Exp: Aug 15, 2025 Last: 4.5 Chg.: -6.25% SymbolCOOP\|20250815\|170.00C Delta0.3253 Imp Vol0.6206 Bid4 Gamma0.0158 Theoretical4.5 Ask6.8 Theta-0.211 Intrinsic Value-12.87 Volume50 Vega0.1324 Time Value17.37 Open Interest1,120 Rho0.0255 Delta / Theta-1.5416 COOP Put 170.00 Exp: Aug 15, 2025 Last: 17.56 Chg.: 3.29% SymbolCOOP\|20250815\|170.00P Delta-0.6638 Imp Vol0.6612 Bid15.7 Gamma0.0151 Theoretical17.56 Ask17.6 Theta-0.2101 Intrinsic Value12.87 Volume1 Vega0.1341 Time Value4.69 Open Interest66 Rho-0.0531 Delta / Theta3.1593

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

COOP Comments

Write your thoughts about Mr. Cooper Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	44,899.8	+205.7	+0.46%
US 500	6,393.4	+30.0	+0.47%
FTSE 100	9,120.31	-18.06	-0.20%
DAX	24,217.50	-78.43	-0.32%
South Africa Top 40	91,303.40	-954.88	-1.04%

Brent Oil	68.44	-0.74	-1.07%
Crude Oil WTI	65.16	-0.87	-1.32%
Gold	3,335.60	-37.90	-1.12%
Silver	38.365	-0.859	-2.19%
Copper	5.7850	-0.0165	-0.28%
London Cocoa	5,485.00	+142.00	+2.66%
London Wheat	177.45	-0.25	-0.14%

Nigeria 10Y	15.954	-0.006	-0.04%
Nigeria 2Y	16.755	+0.001	+0.01%
U.K. 10Y	4.6260	-0.0060	-0.13%
Germany 10Y	2.7160	+0.0220	+0.82%
U.S. 10Y	4.386	-0.022	-0.50%
U.S. 5Y	3.952	-0.019	-0.48%
U.S. 2Y	3.917	-0.008	-0.20%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
COOP	157.13	+0.75	+0.48%
BNP Paribas Funds.	110.790	-0.850	-0.76%
TI 58 FUNDO DE IN.	41.817	0.000	0.00%
MANH	188.00	+5.00	+2.73%
KBC-Life Comfort .	1,261.800	+6.550	+0.52%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Ikeja	23.100	+10.00%	3.01M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K