Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $10.92 as of 10/8/2025 4:34:57 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 | 6.50 | 8.10 | 7.30 | 7.43 | 0.00 | 0.00% | 1.82 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:48 PM EST |
| 5.00 | 5.60 | 6.70 | 6.15 | 5.96 | 0.00 | 0.00% | 1.23 | 0 | 2 | 6.07 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:48 PM EST |
| 6.00 | 4.60 | 5.70 | 5.15 | 5.43 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:48 PM EST |
| 7.00 | 3.70 | 4.50 | 4.10 | 4.00 | 0.00 | 0.00% | 0.59 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:48 PM EST |
| 8.00 | 2.90 | 3.60 | 3.25 | 3.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:48 PM EST |
| 9.00 | 1.80 | 2.35 | 2.08 | 2.42 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:48 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 0.98 | +0.18 | +22.50% | 0.10 | 12 | 7 | 0.63 | 1.00 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 31 | 2,161 | 0.20 | 0.48 | 1.08 | -0.01 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.49 | 0.00 | 0.02 | 0.00 | 10/6/2025 | 10/8/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.77 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.04 | 0.00 | 9/25/2025 | 10/8/2025 3:59:48 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 55 | 452 | 0.16 | -0.52 | 1.08 | -0.01 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 12.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.05 | -4.55% | 0.09 | 6 | 1,732 | 0.48 | -1.00 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 13.00 | 1.75 | 2.70 | 2.23 | 2.12 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.95 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:48 PM EST |
| 14.00 | 3.00 | 3.80 | 3.40 | 2.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:48 PM EST |
| 15.00 | 4.00 | 4.60 | 4.30 | % | 0.29 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 16.00 | 5.00 | 5.40 | 5.20 | 3.47 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:48 PM EST |
| 17.00 | 6.00 | 6.50 | 6.25 | % | 0.37 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 18.00 | 7.00 | 7.70 | 7.35 | % | 0.41 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 19.00 | 8.00 | 8.20 | 8.10 | % | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 20.00 | 8.80 | 9.60 | 9.20 | % | 0.46 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST |