Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $9.20 as of 6/18/2026 3:05:58 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 | 6.60 | 8.10 | 7.35 | 7.10 | 0.00 | 0.00% | 3.67 | 0 | 1 | 8.19 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:54 PM EST |
| 3.00 | 5.60 | 7.10 | 6.35 | % | 2.12 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 4.00 | 4.70 | 5.90 | 5.30 | % | 1.32 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 5.00 | 3.70 | 4.90 | 4.30 | 4.35 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 6.00 | 2.70 | 3.90 | 3.30 | 2.75 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:54 PM EST |
| 7.00 | 1.45 | 2.65 | 2.05 | 2.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:54 PM EST |
| 8.00 | 0.95 | 1.70 | 1.33 | 1.28 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 3:59:54 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.33 | -0.10 | -23.26% | 0.03 | 4 | 84 | 0.23 | 0.61 | 0.87 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 190 | 0.32 | 0.07 | 0.21 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 25 | 288 | 0.44 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.01 | +3.71% | 0.03 | 282 | 1,519 | 0.27 | -0.39 | 0.87 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 10.00 | 0.60 | 1.35 | 0.98 | 0.82 | -0.15 | -15.47% | 0.10 | 15 | 268 | 0.68 | -0.93 | 0.21 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 11.00 | 1.60 | 2.30 | 1.95 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 12.00 | 2.40 | 3.50 | 2.95 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 13.00 | 3.30 | 4.50 | 3.90 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 14.00 | 4.30 | 5.70 | 5.00 | % | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 15.00 | 4.60 | 6.90 | 5.75 | % | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 16.00 | 5.80 | 7.90 | 6.85 | % | 0.43 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 17.00 | 7.00 | 8.90 | 7.95 | % | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 18.00 | 7.80 | 9.90 | 8.85 | % | 0.49 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST |