Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $9.39 as of 3/16/2026 9:01:06 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 | 5.80 | 7.30 | 6.55 | 7.00 | 0.00 | 0.00% | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:56 PM EST |
| 4.00 | 4.30 | 6.80 | 5.55 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | 6.42 | 0.00 | 0.00% | 0.90 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 3/16/2026 3:59:56 PM EST |
| 6.00 | 2.90 | 4.10 | 3.50 | % | 0.58 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 7.00 | 2.10 | 3.00 | 2.55 | % | 0.36 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 8.00 | 1.30 | 1.95 | 1.63 | 1.72 | 0.00 | 0.00% | 0.20 | 0 | 12 | 3.10 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.15 | -25.00% | 0.05 | 6 | 148 | 0.67 | 0.93 | 0.49 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 1,263 | 0.60 | 0.01 | 0.12 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 45 | 4,062 | 1.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 22,071 | 1.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,471 | 1.93 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,234 | 2.26 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/16/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 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 | 3/16/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 20 | 1,151 | 0.48 | -0.07 | 0.49 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 10.00 | 0.55 | 0.75 | 0.65 | 0.59 | +0.08 | +15.69% | 0.07 | 29 | 5,658 | 0.57 | -0.99 | 0.12 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.00 | 1.55 | 1.80 | 1.68 | 1.60 | +0.10 | +6.67% | 0.15 | 91 | 2,699 | 1.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.00 | 2.05 | 2.75 | 2.40 | 2.28 | 0.00 | 0.00% | 0.20 | 0 | 65 | 2.05 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 13.00 | 2.70 | 3.90 | 3.30 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:56 PM EST |
| 14.00 | 3.70 | 4.90 | 4.30 | 1.81 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 3/16/2026 3:59:56 PM EST |
| 15.00 | 4.20 | 6.70 | 5.45 | % | 0.36 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 16.00 | 5.50 | 7.20 | 6.35 | % | 0.40 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 17.00 | 6.50 | 8.20 | 7.35 | % | 0.43 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 18.00 | 7.50 | 9.20 | 8.35 | % | 0.46 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 19.00 | 8.50 | 10.20 | 9.35 | % | 0.49 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 20.00 | 9.50 | 11.20 | 10.35 | % | 0.52 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |