Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $11.21 as of 6/19/2025 8:25:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.40 | 10.00 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:00 PM EST |
| 3.00 | 7.70 | 9.30 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:00 PM EST |
| 4.00 | 6.70 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 5.00 | 5.70 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 6.00 | 4.60 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 7.00 | 3.80 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 8.00 | 2.85 | 4.70 | 3.16 | -0.54 | -14.60% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 9.00 | 0.95 | 3.50 | 2.45 | 0.00 | 0.00% | 0 | 41 | 3.40 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:00 PM EST |
| 10.00 | 1.00 | 1.75 | 1.21 | 0.00 | 0.00% | 0 | 174 | 1.87 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 11.00 | 0.15 | 0.35 | 0.25 | +0.09 | +56.25% | 67 | 2,761 | 0.47 | 0.94 | 0.87 | -0.01 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,680 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 10 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 4.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:00 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 377 | 1.25 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 1,083 | 0.41 | -0.06 | 0.87 | -0.01 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 12.00 | 0.60 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 72 | 1.53 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 13.00 | 1.55 | 2.45 | 1.60 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:00 PM EST |
| 14.00 | 2.55 | 3.30 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 15.00 | 3.40 | 5.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 16.00 | 3.70 | 6.20 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 17.00 | 5.70 | 6.30 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 18.00 | 6.70 | 7.40 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 20.00 | 8.50 | 9.30 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |