Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $10.62 as of 4/18/2024 4:57:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.80 | 9.10 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:04 PM EST |
| 3.00 | 7.10 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 4.00 | 5.70 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 5.00 | 4.10 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 6.00 | 3.10 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 7.00 | 2.25 | 4.80 | 3.79 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 8.00 | 2.45 | 3.20 | 2.88 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 9.00 | 1.45 | 2.55 | 1.55 | 0.00 | 0.00% | 0 | 1 | 8.30 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 10.00 | 0.60 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 402 | 2.32 | 1.00 | 0.02 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,765 | 0.74 | 0.06 | 0.57 | -0.01 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 148 | 1.77 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 257 | 2.39 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 578 | 1.18 | 0.00 | 0.02 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 22 | 359 | 0.81 | -0.94 | 0.57 | -0.01 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 12.00 | 1.30 | 2.45 | 1.56 | 0.00 | 0.00% | 0 | 64 | 9.22 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 13.00 | 0.80 | 4.10 | % | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 14.00 | 2.20 | 4.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 15.00 | 3.20 | 5.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 16.00 | 4.40 | 6.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 17.00 | 5.90 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 18.00 | 6.40 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 19.00 | 7.60 | 9.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST |