Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $10.15 as of 2/24/2026 8:37:47 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 | 5.00 | 8.90 | 6.95 | 8.20 | 0.00 | 0.00% | 2.32 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/24/2026 3:59:55 PM EST |
| 5.00 | 4.00 | 6.40 | 5.20 | % | 1.04 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 6.00 | 3.50 | 4.70 | 4.10 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 7.00 | 2.50 | 3.70 | 3.10 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.03 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 8.00 | 1.80 | 2.95 | 2.38 | 2.06 | +0.01 | +0.49% | 0.30 | 8 | 2 | 0.70 | 0.86 | 0.12 | 0.00 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 9.00 | 1.20 | 1.45 | 1.33 | 1.30 | -0.65 | -33.34% | 0.15 | 18 | 1 | 0.26 | 0.73 | 0.18 | 0.00 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.62 | -0.09 | -12.68% | 0.07 | 1,000 | 4,042 | 0.26 | 0.52 | 0.22 | 0.00 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 302 | 0.25 | 0.32 | 0.19 | 0.00 | 2/23/2026 | 2/24/2026 3:59:55 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 20 | 927 | 0.24 | 0.19 | 0.14 | 0.00 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.36 | 0.09 | 0.08 | 0.00 | 2/19/2026 | 2/24/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 8 | 118 | 0.36 | 0.05 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 126 | 0.37 | 0.03 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.56 | 0.00 | 0.01 | 0.00 | 10/16/2025 | 2/24/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 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 | 1.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.05 | 0.80 | 0.43 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 700 | 0.88 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:55 PM EST |
| 6.00 | 0.05 | 0.80 | 0.43 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:55 PM EST |
| 7.00 | 0.05 | 0.80 | 0.43 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | 0.00 | 0.03 | 0.00 | 2/13/2026 | 2/24/2026 3:59:55 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 4,144 | 0.34 | -0.14 | 0.12 | 0.00 | 2/23/2026 | 2/24/2026 3:59:55 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.03 | +7.15% | 0.05 | 1,027 | 114 | 0.29 | -0.27 | 0.18 | 0.00 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 10.00 | 0.65 | 0.90 | 0.78 | 0.95 | +0.10 | +11.77% | 0.08 | 2 | 324 | 0.25 | -0.48 | 0.22 | 0.00 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 11.00 | 1.30 | 1.50 | 1.40 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 253 | 0.24 | -0.68 | 0.19 | 0.00 | 2/23/2026 | 2/24/2026 3:59:55 PM EST |
| 12.00 | 2.00 | 3.10 | 2.55 | 1.05 | 0.00 | 0.00% | 0.21 | 0 | 284 | 0.60 | -0.81 | 0.14 | 0.00 | 1/30/2026 | 2/24/2026 3:59:55 PM EST |
| 13.00 | 2.70 | 3.90 | 3.30 | % | 0.25 | 0 | 0 | 0.61 | -0.91 | 0.08 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 14.00 | 3.70 | 4.90 | 4.30 | % | 0.31 | 0 | 0 | 0.69 | -0.95 | 0.05 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 15.00 | 4.50 | 6.10 | 5.30 | % | 0.35 | 0 | 0 | 0.83 | -0.97 | 0.03 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 16.00 | 5.30 | 7.80 | 6.55 | % | 0.41 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 17.00 | 6.30 | 8.00 | 7.15 | % | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 20.00 | 9.20 | 11.20 | 10.20 | % | 0.51 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST |