COOP - Mr. Cooper Group Inc. - Catena di opzioni

Mr. Cooper Group Inc.

US ˙ NasdaqCM ˙ US62482R1077

Scadenza

Calls per la data del mercato September 09, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
COOP20250919C00160000	160.00	53.40	57.00	0.00	0	7	130.38%	0.93	0.00	-0.31	0.05	0.04
COOP20250919C00165000	165.00	48.80	52.10	0.00	0	48	60.90%	1.00	0.00	-0.01	0.00	0.04
COOP20250919C00170000	170.00	44.00	47.50	0.00	0	97	78.30%	0.97	0.00	-0.09	0.03	0.04
COOP20250919C00175000	175.00	38.80	43.00	0.00	0	24	65.84%	0.97	0.00	-0.07	0.02	0.05
COOP20250919C00180000	180.00	34.30	38.00	0.00	0	80	66.80%	0.95	0.00	-0.12	0.04	0.05
COOP20250919C00185000	185.00	29.60	33.70	0.00	0	45	75.38%	0.89	0.01	-0.24	0.07	0.04
COOP20250919C00190000	190.00	25.40	29.40	0.00	0	41	66.50%	0.87	0.01	-0.24	0.08	0.04
COOP20250919C00195000	195.00	21.30	25.40	0.00	0	92	73.43%	0.80	0.01	-0.37	0.10	0.04
COOP20250919C00200000	200.00	18.40	21.60	17.10	1	103	70.58%	0.74	0.01	-0.41	0.12	0.04
COOP20250919C00210000	210.00	12.00	15.30	13.16	3	80	71.64%	0.59	0.02	-0.50	0.14	0.03
COOP20250919C00220000	220.00	7.60	10.50	9.05	1	279	72.40%	0.43	0.02	-0.51	0.14	0.02
COOP20250919C00230000	230.00	4.90	6.90	4.21	3	929	73.41%	0.30	0.01	-0.46	0.12	0.02
COOP20250919C00240000	240.00	1.95	4.90	0.00	0	2,034	70.99%	0.18	0.01	-0.33	0.09	0.01
COOP20250919C00250000	250.00	0.95	3.70	0.00	0	0	72.49%	0.11	0.01	-0.23	0.07	0.01
COOP20250919C00260000	260.00	0.20	0.95	0.85	1	266	73.15%	0.06	0.00	-0.15	0.04	0.00

Puts per la data del mercato September 09, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
COOP20250919P00160000	160.00	0.00	2.30	0.00	0	17	119.65%	-0.06	0.00	-0.24	0.04	-0.00
COOP20250919P00165000	165.00	0.05	1.10	0.25	2	22	94.13%	-0.04	0.00	-0.14	0.03	-0.00
COOP20250919P00170000	170.00	0.00	2.55	0.00	0	103	101.95%	-0.08	0.00	-0.25	0.05	-0.00
COOP20250919P00175000	175.00	0.00	2.50	0.84	25	36	90.93%	-0.08	0.00	-0.23	0.05	-0.00
COOP20250919P00180000	180.00	0.60	1.75	0.97	1	776	78.25%	-0.08	0.01	-0.20	0.05	-0.00
COOP20250919P00185000	185.00	1.00	2.10	2.10	2	703	74.70%	-0.11	0.01	-0.24	0.07	-0.01
COOP20250919P00190000	190.00	1.30	4.10	2.45	1	111	76.28%	-0.16	0.01	-0.33	0.09	-0.01
COOP20250919P00195000	195.00	0.95	5.00	3.38	6	93	73.05%	-0.21	0.01	-0.37	0.10	-0.01
COOP20250919P00200000	200.00	2.95	5.50	5.30	25	2,038	74.12%	-0.27	0.01	-0.44	0.12	-0.02
COOP20250919P00210000	210.00	6.00	9.80	9.43	2	58	74.22%	-0.42	0.02	-0.53	0.14	-0.02
COOP20250919P00220000	220.00	11.60	15.00	0.00	0	31	72.67%	-0.57	0.02	-0.52	0.14	-0.03
COOP20250919P00230000	230.00	18.00	21.60	0.00	0	0	73.84%	-0.71	0.01	-0.47	0.12	-0.03
COOP20250919P00240000	240.00	25.60	29.60	0.00	0	0	75.97%	-0.81	0.01	-0.38	0.10	-0.04
COOP20250919P00250000	250.00	34.00	38.20	0.00	0	0	75.43%	-0.89	0.01	-0.27	0.07	-0.03
COOP20250919P00260000	260.00	43.30	47.40	0.00	0	0	77.37%	-0.94	0.01	-0.19	0.04	-0.03

Other Listings

US:WMIH
MX:COOP
DE:07WA	179,90 €
IT:1COOP	164,70 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.