Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $8.93 as of 9/30/2026 8:57:17 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
2.00 6.90 7.00 6.95 6.90 0.00 0.00% 3.48 0 0 7.47 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
3.00 5.90 6.00 5.95 6.00 0.00 0.00% 1.98 0 0 4.53 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
4.00 4.80 5.10 4.95 4.95 0.00 0.00% 1.24 0 0 2.97 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
5.00 3.80 4.10 3.95 3.90 0.00 0.00% 0.79 0 0 2.66 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
6.00 2.65 3.10 2.88 2.95 0.00 0.00% 0.48 0 0 2.00 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
7.00 1.65 2.05 1.85 1.95 0.00 0.00% 0.26 0 2 1.30 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
8.00 0.85 1.05 0.95 1.00 0.00 0.00% 0.12 0 3 0.79 1.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
9.00 0.00 0.25 0.13 0.06 0.00 0.00% 0.01 0 292 0.30 0.42 0.75 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
10.00 0.00 0.05 0.03 0.03 0.00 0.00% 0.00 0 316 0.50 0.03 0.10 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
11.00 0.00 0.05 0.03 0.02 0.00 0.00% 0.00 0 330 0.75 0.00 0.00 0.00 9/25/2026 9/30/2026 4:00:04 PM EST
12.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 2 0.95 0.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
13.00 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 0 1 1.13 0.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
14.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 2 1.29 0.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
15.00 0.00 0.75 0.38 0.01 0.00 0.00% 0.03 0 1 2.99 0.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
16.00 0.00 0.75 0.38 0.06 0.00 0.00% 0.02 0 1 3.17 0.00 0.00 0.00 9/24/2026 9/30/2026 4:00:04 PM EST
17.00 0.00 0.75 0.38 0.45 0.00 0.00% 0.02 0 2 3.34 0.00 0.00 0.00 9/24/2026 9/30/2026 4:00:04 PM EST
18.00 0.00 0.75 0.38 0.06 0.00 0.00% 0.02 0 4 3.49 0.00 0.00 0.00 9/24/2026 9/30/2026 4:00:04 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
2.00 0.00 0.05 0.03 0.03 0.00 0.00% 0.01 0 1 4.00 0.00 0.00 0.00 9/10/2026 9/30/2026 4:00:04 PM EST
3.00 0.00 0.75 0.38 % 0.13 0 0 6.53 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
4.00 0.00 0.15 0.08 % 0.02 0 0 2.85 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
5.00 0.00 0.05 0.03 % 0.01 0 0 1.66 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
6.00 0.00 0.75 0.38 % 0.06 0 0 3.02 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
7.00 0.00 0.75 0.38 % 0.05 0 0 2.27 0.00 0.00 0.00 9/30/2026 4:00:04 PM EST
8.00 0.00 0.05 0.03 0.03 0.00 0.00% 0.00 0 209 0.40 0.00 0.00 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
9.00 0.30 0.40 0.35 0.39 0.00 0.00% 0.04 0 2,386 0.31 -0.58 0.75 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
10.00 1.30 1.35 1.33 1.30 0.00 0.00% 0.13 0 541 1.36 -0.97 0.10 0.00 9/30/2026 9/30/2026 4:00:04 PM EST
11.00 1.25 2.40 1.83 1.53 0.00 0.00% 0.17 0 20 0.96 -1.00 0.00 0.00 9/22/2026 9/30/2026 4:00:04 PM EST
12.00 2.50 3.50 3.00 2.70 0.00 0.00% 0.25 0 5 1.55 -1.00 0.00 0.00 9/21/2026 9/30/2026 4:00:04 PM EST
13.00 3.50 4.90 4.20 % 0.32 0 0 2.48 -1.00 0.00 0.00 9/30/2026 4:00:04 PM EST
14.00 4.60 5.60 5.10 % 0.36 0 0 2.21 -1.00 0.00 0.00 9/30/2026 4:00:04 PM EST
15.00 5.70 6.50 6.10 % 0.41 0 0 0.00 -1.00 0.00 0.00 9/30/2026 4:00:04 PM EST
16.00 6.30 7.80 7.05 % 0.44 0 0 0.00 -1.00 0.00 0.00 9/30/2026 4:00:04 PM EST
17.00 7.30 9.00 8.15 % 0.48 0 0 0.00 -1.00 0.00 0.00 9/30/2026 4:00:04 PM EST
18.00 8.30 10.00 9.15 % 0.51 0 0 0.00 -1.00 0.00 0.00 9/30/2026 4:00:04 PM EST