Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $8.93 as of 9/30/2026 8:57:17 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
1.00 7.80 8.00 7.90 8.00 0.00 0.00% 7.90 0 0 5.16 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
2.00 6.70 7.30 7.00 7.10 0.00 0.00% 3.50 0 0 4.15 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
3.00 5.80 6.20 6.00 6.00 0.00 0.00% 2.00 0 0 2.78 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
4.00 4.50 5.20 4.85 5.10 0.00 0.00% 1.21 0 0 2.12 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
5.00 3.70 4.30 4.00 4.00 0.00 0.00% 0.80 0 0 1.79 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
6.00 2.75 4.10 3.43 2.90 0.00 0.00% 0.57 0 0 1.07 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
7.00 1.70 2.30 2.00 2.17 0.00 0.00% 0.29 0 0 0.98 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
8.00 0.05 1.20 0.63 1.05 0.00 0.00% 0.08 0 8 0.55 0.94 0.33 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
9.00 0.20 0.25 0.23 0.23 0.00 0.00% 0.03 0 869 0.20 0.47 0.55 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
10.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.01 0 3,564 0.33 0.08 0.20 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
11.00 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 0 2,259 0.40 0.01 0.02 0.00 9/25/2026 9/30/2026 4:00:04 PM EST
12.00 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 0 80 0.52 0.00 0.00 0.00 9/24/2026 9/30/2026 4:00:04 PM EST
13.00 0.00 0.05 0.03 0.08 0.00 0.00% 0.00 0 13 0.62 0.00 0.00 0.00 5/21/2026 9/30/2026 4:00:04 PM EST
14.00 0.00 0.05 0.03 0.08 0.00 0.00% 0.00 0 2 0.71 0.00 0.00 0.00 7/29/2026 9/30/2026 4:00:04 PM EST
15.00 0.00 0.75 0.38 0.03 0.00 0.00% 0.03 0 2 0.79 0.00 0.00 0.00 8/18/2026 9/30/2026 4:00:04 PM EST
16.00 0.00 0.75 0.38 % 0.02 0 0 1.76 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
17.00 0.00 0.75 0.38 % 0.02 0 0 1.85 0.00 0.00 0.00 9/30/2026 4:00:04 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
1.00 0.00 0.05 0.03 % 0.03 0 0 3.33 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
2.00 0.00 0.25 0.13 % 0.07 0 0 3.31 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
3.00 0.00 0.75 0.38 % 0.13 0 0 3.69 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
4.00 0.00 0.75 0.38 % 0.10 0 0 2.84 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
5.00 0.00 0.10 0.05 0.09 0.00 0.00% 0.01 0 1,076 1.11 0.00 0.00 0.00 6/3/2026 9/30/2026 4:00:04 PM EST
6.00 0.00 0.75 0.38 0.20 0.00 0.00% 0.06 0 3 1.72 0.00 0.00 0.00 4/2/2026 9/30/2026 4:00:04 PM EST
7.00 0.00 0.15 0.08 0.08 0.00 0.00% 0.01 0 26 0.63 0.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
8.00 0.10 0.15 0.13 0.11 0.00 0.00% 0.02 0 733 0.45 -0.06 0.33 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
9.00 0.50 0.55 0.53 0.55 0.00 0.00% 0.06 0 5,005 0.36 -0.53 0.55 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
10.00 1.10 2.40 1.75 1.25 0.00 0.00% 0.17 0 3,878 0.47 -0.92 0.20 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
11.00 1.05 2.75 1.90 1.99 0.00 0.00% 0.17 0 282 1.02 -0.99 0.02 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
12.00 2.40 4.40 3.40 2.75 0.00 0.00% 0.28 0 30 1.72 -1.00 0.00 0.00 9/21/2026 9/30/2026 4:00:04 PM EST
13.00 3.40 5.40 4.40 % 0.34 0 0 1.89 -1.00 0.00 0.00 9/30/2026 4:00:04 PM EST
14.00 4.40 6.40 5.40 3.80 0.00 0.00% 0.39 0 2 2.03 -1.00 0.00 0.00 8/19/2026 9/30/2026 4:00:04 PM EST
15.00 5.30 7.20 6.25 % 0.42 0 0 2.00 -1.00 0.00 0.00 9/30/2026 4:00:04 PM EST
16.00 6.30 8.20 7.25 % 0.45 0 0 2.12 -1.00 0.00 0.00 9/30/2026 4:00:04 PM EST
17.00 7.30 9.00 8.15 6.75 0.00 0.00% 0.48 0 2 2.06 -1.00 0.00 0.00 8/19/2026 9/30/2026 4:00:04 PM EST