Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $9.03 as of 3/20/2026 10:15:43 AM 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 | 5.10 | 6.80 | 5.95 | 8.07 | 0.00 | 0.00% | 1.98 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 3/20/2026 11:59:00 AM EST |
| 4.00 | 4.10 | 5.70 | 4.90 | 7.30 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/20/2026 11:59:00 AM EST |
| 5.00 | 3.10 | 4.70 | 3.90 | % | 0.78 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 6.00 | 1.75 | 4.10 | 2.93 | % | 0.49 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 7.00 | 1.25 | 2.40 | 1.83 | % | 0.26 | 0 | 0 | 1.40 | 0.93 | 0.21 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 8.00 | 0.60 | 0.70 | 0.65 | 0.68 | -0.42 | -38.19% | 0.08 | 143 | 50 | 0.35 | 0.66 | 0.35 | 0.00 | 3/20/2026 | 3/20/2026 11:59:00 AM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.22 | -52.39% | 0.02 | 1,072 | 139 | 0.34 | 0.31 | 0.32 | 0.00 | 3/20/2026 | 3/20/2026 11:59:00 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.01 | 6 | 1,437 | 0.42 | 0.10 | 0.15 | 0.00 | 3/20/2026 | 3/20/2026 11:59:00 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,279 | 0.56 | 0.02 | 0.05 | 0.00 | 3/19/2026 | 3/20/2026 11:59:00 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 24 | 3,571 | 0.68 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:59:00 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.78 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:59:00 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 11:59:00 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/20/2026 11:59:00 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM 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 | 3.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:00 AM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.42 | -0.07 | 0.21 | 0.00 | 3/19/2026 | 3/20/2026 11:59:00 AM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.15 | +75.00% | 0.04 | 3 | 33 | 0.36 | -0.34 | 0.35 | 0.00 | 3/20/2026 | 3/20/2026 11:59:00 AM EST |
| 9.00 | 0.80 | 0.95 | 0.88 | 0.91 | +0.39 | +75.00% | 0.10 | 4,575 | 406 | 0.35 | -0.69 | 0.32 | 0.00 | 3/20/2026 | 3/20/2026 11:59:00 AM EST |
| 10.00 | 1.65 | 1.85 | 1.75 | 1.70 | +0.44 | +34.93% | 0.17 | 4,531 | 6,709 | 0.39 | -0.90 | 0.15 | 0.00 | 3/20/2026 | 3/20/2026 11:59:00 AM EST |
| 11.00 | 2.60 | 2.90 | 2.75 | 2.67 | +0.85 | +46.71% | 0.25 | 18 | 3,492 | 0.78 | -0.98 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 11:59:00 AM EST |
| 12.00 | 2.60 | 4.40 | 3.50 | 2.77 | 0.00 | 0.00% | 0.29 | 0 | 166 | 1.34 | -1.00 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 11:59:00 AM EST |
| 13.00 | 3.60 | 5.40 | 4.50 | % | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 14.00 | 4.60 | 6.40 | 5.50 | 4.30 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.61 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 11:59:00 AM EST |
| 15.00 | 5.40 | 8.20 | 6.80 | % | 0.45 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 16.00 | 6.40 | 9.20 | 7.80 | % | 0.49 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 17.00 | 7.50 | 10.20 | 8.85 | % | 0.52 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 18.00 | 8.50 | 11.50 | 10.00 | % | 0.56 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 19.00 | 9.50 | 11.40 | 10.45 | % | 0.55 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST | |||
| 20.00 | 10.10 | 12.50 | 11.30 | % | 0.57 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:00 AM EST |