Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $12.19 as of 7/25/2025 8:43:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.50 | 9.00 | 8.25 | % | 2.06 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 5.00 | 6.50 | 8.00 | 7.25 | % | 1.45 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 6.00 | 6.10 | 6.70 | 6.40 | % | 1.07 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 7.00 | 5.10 | 5.50 | 5.30 | % | 0.76 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 8.00 | 4.10 | 4.50 | 4.30 | % | 0.54 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 9.00 | 3.00 | 3.50 | 3.25 | % | 0.36 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 10.00 | 2.15 | 3.10 | 2.63 | % | 0.26 | 0 | 0 | 1.02 | 0.98 | 0.03 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 11.00 | 1.20 | 1.60 | 1.40 | 1.21 | -0.17 | -12.32% | 0.13 | 2 | 10 | 0.42 | 0.88 | 0.17 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 12.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.01 | -1.73% | 0.05 | 38 | 597 | 0.23 | 0.62 | 0.38 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 72 | 77 | 0.16 | 0.18 | 0.35 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.38 | 0.02 | 0.06 | 0.00 | 7/23/2025 | 7/25/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.02 | 0.03 | 0.00 | 7/21/2025 | 7/25/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 111 | 2 | 0.32 | -0.12 | 0.17 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.15 | +75.00% | 0.02 | 8 | 111 | 0.21 | -0.38 | 0.38 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 1.60 | 0.80 | 0.90 | % | 0.06 | 1 | 0 | 0.61 | -0.82 | 0.35 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 14.00 | 1.75 | 2.05 | 1.90 | % | 0.14 | 0 | 0 | 0.46 | -0.98 | 0.06 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 15.00 | 2.70 | 3.10 | 2.90 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 16.00 | 3.70 | 4.00 | 3.85 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 17.00 | 4.70 | 5.00 | 4.85 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 18.00 | 5.70 | 6.60 | 6.15 | % | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 19.00 | 6.60 | 8.10 | 7.35 | % | 0.39 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 20.00 | 7.70 | 8.20 | 7.95 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST |