Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $9.79 as of 5/1/2026 8:49:38 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 | 6.10 | 7.60 | 6.85 | 7.15 | 0.00 | 0.00% | 2.28 | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 4.00 | 5.10 | 6.60 | 5.85 | 5.40 | 0.00 | 0.00% | 1.46 | 0 | 6 | 5.85 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:51 PM EST |
| 5.00 | 4.20 | 5.40 | 4.80 | 5.10 | 0.00 | 0.00% | 0.96 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 6.00 | 3.20 | 4.10 | 3.65 | 3.42 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:51 PM EST |
| 7.00 | 2.20 | 3.40 | 2.80 | 2.95 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.54 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 8.00 | 1.45 | 2.15 | 1.80 | 2.03 | 0.00 | 0.00% | 0.23 | 0 | 91 | 1.46 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 9.00 | 0.75 | 0.90 | 0.83 | 0.84 | +0.04 | +5.00% | 0.09 | 14 | 669 | 0.51 | 0.96 | 0.17 | 0.00 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 32 | 9,429 | 0.23 | 0.34 | 0.82 | -0.01 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,520 | 0.48 | 0.01 | 0.04 | 0.00 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,606 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 90 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 56 | 2.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 105 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 4,822 | 0.40 | -0.04 | 0.17 | 0.00 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 50 | 6,664 | 0.23 | -0.66 | 0.82 | -0.01 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 11.00 | 0.90 | 1.65 | 1.28 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 327 | 1.15 | -0.99 | 0.04 | 0.00 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 12.00 | 1.75 | 2.50 | 2.13 | 2.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.25 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 13.00 | 2.60 | 3.80 | 3.20 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 14.00 | 3.60 | 4.80 | 4.20 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 15.00 | 4.60 | 5.80 | 5.20 | % | 0.35 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 16.00 | 5.50 | 7.00 | 6.25 | % | 0.39 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 17.00 | 6.50 | 8.00 | 7.25 | % | 0.43 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 18.00 | 7.50 | 9.00 | 8.25 | % | 0.46 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 19.00 | 8.50 | 10.00 | 9.25 | % | 0.49 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 20.00 | 9.50 | 11.00 | 10.25 | % | 0.51 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST |