Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $11.42 as of 12/3/2025 8:46:00 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 | 7.20 | 9.50 | 8.35 | % | 2.78 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 4.00 | 6.70 | 7.70 | 7.20 | 7.70 | % | 1.80 | 2 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 5.00 | 5.10 | 7.70 | 6.40 | % | 1.28 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 6.00 | 4.80 | 6.00 | 5.40 | % | 0.90 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 7.00 | 3.80 | 5.00 | 4.40 | % | 0.63 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 8.00 | 2.80 | 4.00 | 3.40 | % | 0.42 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 10.00 | 1.10 | 1.85 | 1.48 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 56 | 1.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 11.00 | 0.40 | 0.60 | 0.50 | 0.52 | +0.12 | +30.00% | 0.05 | 32 | 1,424 | 0.37 | 0.78 | 0.52 | -0.01 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,983 | 0.24 | 0.16 | 0.44 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.00 | 0.02 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 1 | 2 | 4.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.02 | 1 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,700 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 567 | 0.24 | -0.22 | 0.52 | -0.01 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 12.00 | 0.30 | 0.70 | 0.50 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.35 | -0.84 | 0.44 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 13.00 | 1.10 | 2.25 | 1.68 | % | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.02 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 14.00 | 2.10 | 3.30 | 2.70 | % | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 15.00 | 3.10 | 4.30 | 3.70 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 16.00 | 4.10 | 5.30 | 4.70 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 17.00 | 5.10 | 6.30 | 5.70 | % | 0.34 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 18.00 | 5.90 | 7.40 | 6.65 | % | 0.37 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 19.00 | 6.90 | 8.40 | 7.65 | % | 0.40 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |