Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $10.25 as of 8/12/2026 11:57:44 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 | 6.60 | 8.10 | 7.35 | 7.13 | 0.00 | 0.00% | 2.45 | 0 | 1 | 9.87 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:09 AM EST |
| 4.00 | 5.60 | 7.10 | 6.35 | 6.10 | 0.00 | 0.00% | 1.59 | 0 | 6 | 7.73 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 10:59:09 AM EST |
| 5.00 | 4.70 | 5.90 | 5.30 | 5.30 | 0.00 | 0.00% | 1.06 | 0 | 3 | 5.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:09 AM EST |
| 6.00 | 3.70 | 4.90 | 4.30 | 4.25 | 0.00 | 0.00% | 0.72 | 0 | 6 | 4.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:09 AM EST |
| 7.00 | 3.10 | 3.90 | 3.50 | 3.30 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:09 AM EST |
| 8.00 | 1.95 | 2.70 | 2.33 | 2.27 | 0.00 | 0.00% | 0.29 | 0 | 52 | 2.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:09 AM EST |
| 9.00 | 1.15 | 1.30 | 1.23 | 1.35 | 0.00 | 0.00% | 0.14 | 0 | 1,090 | 0.79 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:09 AM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 4,906 | 0.28 | 0.68 | 0.80 | -0.01 | 8/11/2026 | 8/12/2026 10:59:09 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,770 | 0.43 | 0.05 | 0.22 | 0.00 | 8/11/2026 | 8/12/2026 10:59:09 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 10:59:09 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 10:59:09 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:09 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:09 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 81 | 3.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 10:59:09 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 10:59:09 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 10:59:09 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:09 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:09 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:09 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,400 | 2.61 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/12/2026 10:59:09 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 8 | 4.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/12/2026 10:59:09 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/12/2026 10:59:09 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,884 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:09 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 4,899 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:09 AM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 15 | 7,251 | 0.28 | -0.32 | 0.80 | -0.01 | 8/12/2026 | 8/12/2026 10:59:09 AM EST |
| 11.00 | 0.40 | 0.90 | 0.65 | 0.78 | -0.52 | -40.00% | 0.06 | 2 | 0 | 0.92 | -0.95 | 0.22 | 0.00 | 8/12/2026 | 8/12/2026 10:59:09 AM EST |
| 12.00 | 1.35 | 2.10 | 1.73 | 1.97 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:09 AM EST |
| 13.00 | 2.10 | 3.20 | 2.65 | 2.97 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:09 AM EST |
| 14.00 | 3.50 | 4.20 | 3.85 | 4.05 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.18 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:09 AM EST |
| 15.00 | 4.70 | 4.90 | 4.80 | 4.85 | -0.10 | -2.02% | 0.32 | 2 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:09 AM EST |
| 16.00 | 5.10 | 6.60 | 5.85 | % | 0.37 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:09 AM EST | |||
| 17.00 | 6.00 | 7.50 | 6.75 | % | 0.40 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:09 AM EST | |||
| 18.00 | 7.00 | 8.50 | 7.75 | % | 0.43 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:09 AM EST | |||
| 19.00 | 8.00 | 9.50 | 8.75 | % | 0.46 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:09 AM EST |