Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $12.34 as of 8/13/2025 9:12:50 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 | 8.60 | 10.60 | 9.60 | 9.24 | 0.00 | 0.00% | 3.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:58 PM EST |
| 4.00 | 7.60 | 9.60 | 8.60 | 8.15 | 0.00 | 0.00% | 2.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:58 PM EST |
| 5.00 | 6.60 | 8.60 | 7.60 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 6.00 | 5.60 | 7.60 | 6.60 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 7.00 | 4.80 | 6.60 | 5.70 | 4.76 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/13/2025 3:59:58 PM EST |
| 8.00 | 3.80 | 5.60 | 4.70 | 3.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/13/2025 3:59:58 PM EST |
| 9.00 | 2.80 | 4.60 | 3.70 | 3.23 | 0.00 | 0.00% | 0.41 | 0 | 18 | 8.37 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 10.00 | 2.25 | 2.40 | 2.33 | 2.30 | 0.00 | 0.00% | 0.23 | 0 | 581 | 1.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 11.00 | 1.25 | 1.45 | 1.35 | 1.35 | +0.02 | +1.51% | 0.12 | 28 | 4,146 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.01 | +2.86% | 0.03 | 187 | 8,169 | 0.43 | 0.99 | 0.13 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 2,888 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.73 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/13/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 3.52 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,197 | 3.17 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,113 | 1.95 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 7,651 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 0.49 | -0.01 | 0.13 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 13.00 | 0.60 | 0.90 | 0.75 | 0.67 | 0.00 | 0.00% | 0.06 | 0 | 28 | 1.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 14.00 | 1.55 | 1.75 | 1.65 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:58 PM EST |
| 15.00 | 2.55 | 3.30 | 2.93 | % | 0.20 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 16.00 | 3.50 | 4.30 | 3.90 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/13/2025 3:59:58 PM EST |
| 17.00 | 4.50 | 5.30 | 4.90 | 4.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:58 PM EST |
| 18.00 | 5.50 | 6.30 | 5.90 | % | 0.33 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 19.00 | 6.50 | 6.80 | 6.65 | % | 0.35 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 7.50 | 8.10 | 7.80 | % | 0.39 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |