Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $11.76 as of 1/16/2026 10:53:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.60 | 10.30 | 8.45 | 8.15 | 0.00 | 0.00% | 2.82 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:51 PM EST |
| 4.00 | 5.60 | 9.40 | 7.50 | % | 1.88 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 5.00 | 4.60 | 8.00 | 6.30 | 6.42 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 1/16/2026 3:59:51 PM EST |
| 6.00 | 4.10 | 7.10 | 5.60 | % | 0.93 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 7.00 | 3.10 | 6.10 | 4.60 | % | 0.66 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 8.00 | 2.15 | 4.90 | 3.53 | 3.52 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.64 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 9.00 | 1.55 | 3.70 | 2.63 | % | 0.29 | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 10.00 | 1.55 | 2.35 | 1.95 | 1.65 | +0.34 | +25.96% | 0.20 | 5 | 87 | 0.71 | 0.95 | 0.08 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 11.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.30 | +42.86% | 0.09 | 62 | 1,319 | 0.25 | 0.79 | 0.27 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.15 | +100.00% | 0.03 | 5,595 | 12,203 | 0.21 | 0.44 | 0.39 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 10,111 | 1,398 | 0.21 | 0.14 | 0.21 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,234 | 0.39 | 0.02 | 0.06 | 0.00 | 10/2/2025 | 1/16/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.86 | 0.00 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/16/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,013 | 0.50 | -0.01 | 0.01 | 0.00 | 11/7/2025 | 1/16/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,892 | 0.34 | -0.05 | 0.08 | 0.00 | 1/13/2026 | 1/16/2026 3:59:51 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3,017 | 0.25 | -0.21 | 0.27 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 268 | 0.20 | -0.56 | 0.39 | 0.00 | 12/31/2025 | 1/16/2026 3:59:51 PM EST |
| 13.00 | 0.40 | 3.20 | 1.80 | 1.17 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.26 | -0.86 | 0.21 | 0.00 | 9/4/2025 | 1/16/2026 3:59:51 PM EST |
| 14.00 | 0.50 | 3.90 | 2.20 | 1.81 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.26 | -0.98 | 0.06 | 0.00 | 8/25/2025 | 1/16/2026 3:59:51 PM EST |
| 15.00 | 1.50 | 4.90 | 3.20 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 16.00 | 2.50 | 6.00 | 4.25 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 17.00 | 3.70 | 7.00 | 5.35 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 18.00 | 5.70 | 7.60 | 6.65 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 19.00 | 5.50 | 9.00 | 7.25 | % | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 20.00 | 6.50 | 10.40 | 8.45 | % | 0.42 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST |