Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $11.54 as of 5/13/2025 9:02:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.20 | 11.10 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 3.00 | 8.40 | 9.20 | 8.60 | +0.25 | +3.00% | 1 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 4.00 | 6.30 | 8.90 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 5.00 | 5.30 | 7.90 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 6.00 | 4.30 | 6.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 7.00 | 4.40 | 4.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 8.00 | 3.40 | 3.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 9.00 | 2.35 | 2.75 | 2.36 | 0.00 | 0.00% | 0 | 42 | 0.72 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 1.35 | 1.90 | 1.67 | +0.03 | +1.83% | 5 | 125 | 0.43 | 0.98 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 0.65 | 0.75 | 0.66 | -0.06 | -8.34% | 111 | 3,277 | 0.20 | 0.80 | 0.36 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 70 | 864 | 0.18 | 0.30 | 0.52 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 0.34 | 0.03 | 0.09 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 350 | 0.42 | -0.02 | 0.06 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 50 | 158 | 0.19 | -0.20 | 0.36 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.00 | 0.50 | 0.60 | 0.50 | -0.23 | -31.51% | 1 | 29 | 0.20 | -0.70 | 0.52 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 13.00 | 1.35 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.09 | 0.00 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 14.00 | 2.20 | 2.70 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 15.00 | 3.20 | 4.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 16.00 | 4.20 | 4.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 17.00 | 5.40 | 6.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 18.00 | 6.40 | 6.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 20.00 | 8.20 | 9.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |