Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for COOP (MR. COOPER GROUP INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 COOP  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

41.17 

 MR. COOPER GROUP INC       CHANGE

1.04 

 HIGH 41.56   LOW 40.34   DIVIDEND DATE 2008-06-27 
 OPEN 40.49   CLOSE 40.13   DIVIDEND AMOUNT 0.05 
 BID 0.00   ASK 0.00   YIELD 2.77 
 VOLUME 838,187   SPLIT DATE  2006-07-03   DATE/TIME: 2021-12-06 
 OPTION VOLUME 998   IMPLIED VOLATILITY 0.38   HISTORICAL VOL  0.29 
Data used in the screeners below are delayed from November 12, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 COOP  43.06    COOP  Nov 19 '21  40.00  3.72  0.66  1.53%    0.78  1
 COOP  43.06    COOP  Jan 19 '24  40.00  12.00  8.94  20.76%    0.43  25
 COOP  43.06    COOP  Jan 19 '24  45.00  8.00  8.00  18.58%    0.35  25
 COOP  43.06    COOP  Jan 21 '22  50.00  0.50  0.50  1.16%    0.33  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 COOP  Jan 20 '23  40.00   C  7.46    COOP  Jan 20 '23  40.00   P  4.10    11.56  3.06
 COOP  Jan 20 '23  45.00   C  5.20    COOP  Jan 20 '23  45.00   P  6.70    11.90  1.94
 COOP  Jan 21 '22  40.00   C  4.10    COOP  Jan 21 '22  40.00   P  0.97    5.07  3.06
 COOP  Dec 17 '21  40.00   C  3.50    COOP  Dec 17 '21  40.00   P  0.45    3.95  3.06
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 COOP  Nov 19 '21  50.00   P  6.94    COOP  Nov 19 '21  45.00   P  1.95    4.99  5.00
 COOP  Jan 20 '23  55.00   P  14.00    COOP  Jan 20 '23  50.00   P  9.15    4.85  5.00
 COOP  Jan 20 '23  55.00   P  14.00    COOP  Jan 20 '23  45.00   P  6.70    7.30  10.00
 COOP  Jan 20 '23  55.00   P  14.00    COOP  Jan 20 '23  40.00   P  4.10    9.90  15.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 COOP  Nov 19 '21  35.00   C  9.42    COOP  Nov 19 '21  45.00   C  0.15    9.27  10.00
 COOP  Nov 19 '21  35.00   C  9.42    COOP  Nov 19 '21  40.00   C  3.72    5.70  5.00
 COOP  Dec 17 '21  35.00   C  9.33    COOP  Dec 17 '21  45.00   C  0.75    8.58  10.00
 COOP  Dec 17 '21  35.00   C  9.33    COOP  Dec 17 '21  40.00   C  3.50    5.83  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 COOP  Dec 17 '21  55.00   C  0.15    COOP  Dec 17 '21  40.00   C  3.50    -3.35  15.00
 COOP  Jan 21 '22  55.00   C  0.15    COOP  Jan 21 '22  40.00   C  4.10    -3.95  15.00
 COOP  Jan 21 '22  50.00   C  0.50    COOP  Jan 21 '22  40.00   C  4.10    -3.60  10.00
 COOP  Jan 20 '23  55.00   C  2.45    COOP  Jan 20 '23  40.00   C  7.46    -5.01  15.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 COOP  Nov 19 '21  30.00   P  0.15    COOP  Nov 19 '21  45.00   P  1.95    -1.80  15.00
 COOP  Nov 19 '21  30.00   P  0.15    COOP  Nov 19 '21  50.00   P  6.94    -6.79  20.00
 COOP  Nov 19 '21  35.00   P  0.15    COOP  Nov 19 '21  45.00   P  1.95    -1.80  10.00
 COOP  Nov 19 '21  35.00   P  0.15    COOP  Nov 19 '21  50.00   P  6.94    -6.79  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 COOP  Nov 19 '21  40.00   C  3.72    COOP  Dec 17 '21  40.00   C  3.50    0.22  1
 COOP  Nov 19 '21  40.00   C  3.72    COOP  Jan 21 '22  40.00   C  4.10    -0.38  2
 COOP  Nov 19 '21  40.00   C  3.72    COOP  Jan 20 '23  40.00   C  7.46    -3.74  14
 COOP  Nov 19 '21  40.00   C  3.72    COOP  Jan 19 '24  40.00   C  12.00    -8.28  26
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 COOP  Nov 19 '21  50.00   P  6.94    COOP  Jan 20 '23  50.00   P  9.15    -2.21  14
 COOP  Nov 19 '21  50.00   P  6.94    COOP  Jan 21 '22  50.00   P  7.14    -0.20  2
 COOP  Jan 21 '22  50.00   P  7.14    COOP  Jan 20 '23  50.00   P  9.15    -2.01  12
 COOP  Dec 17 '21  40.00   P  0.45    COOP  Jan 21 '22  40.00   P  0.97    -0.52  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.