Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $11.76 as of 1/16/2026 10:53:51 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 | 6.80 | 10.00 | 8.40 | 8.15 | 0.00 | 0.00% | 2.80 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:51 PM EST |
| 4.00 | 5.80 | 9.00 | 7.40 | 7.21 | 0.00 | 0.00% | 1.85 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:51 PM EST |
| 5.00 | 4.80 | 8.00 | 6.40 | % | 1.28 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 6.00 | 3.80 | 7.00 | 5.40 | % | 0.90 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 7.00 | 3.00 | 6.00 | 4.50 | % | 0.64 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 8.00 | 2.00 | 4.90 | 3.45 | 3.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:51 PM EST |
| 9.00 | 1.10 | 4.60 | 2.85 | % | 0.32 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 10.00 | 1.70 | 2.05 | 1.88 | 1.80 | +0.53 | +41.74% | 0.19 | 208 | 261 | 0.71 | 1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 11.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.35 | +63.64% | 0.08 | 133 | 2,742 | 0.32 | 0.84 | 0.33 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.08 | +80.00% | 0.02 | 1,003 | 6,798 | 0.20 | 0.39 | 0.47 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 656 | 0.27 | 0.07 | 0.17 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,341 | 0.39 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/16/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 0.56 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/16/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 1,745 | 0.42 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 677 | 1,954 | 0.27 | -0.16 | 0.33 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.34 | -40.48% | 0.04 | 15 | 139 | 0.18 | -0.61 | 0.47 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 13.00 | 0.75 | 3.30 | 2.03 | 1.30 | -0.87 | -40.10% | 0.16 | 6 | 0 | 1.74 | -0.93 | 0.17 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 14.00 | 0.70 | 4.00 | 2.35 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.74 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 1/16/2026 3:59:51 PM EST |
| 15.00 | 1.70 | 4.50 | 3.10 | % | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 16.00 | 2.70 | 6.00 | 4.35 | % | 0.27 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 17.00 | 4.40 | 7.00 | 5.70 | 4.58 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 1/16/2026 3:59:51 PM EST |
| 18.00 | 4.70 | 8.40 | 6.55 | % | 0.36 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 19.00 | 5.70 | 9.40 | 7.55 | % | 0.40 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 20.00 | 6.70 | 10.40 | 8.55 | % | 0.43 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST |