Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $11.35 as of 5/5/2025 9:04:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 9.60 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 4.00 | 5.80 | 8.70 | % | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 5.00 | 7.60 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 6.00 | 4.70 | 5.90 | 3.40 | 0.00 | 0.00% | 0 | 16 | 3.93 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 7.00 | 4.20 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 8.00 | 3.20 | 3.50 | 2.52 | 0.00 | 0.00% | 0 | 21 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 9.00 | 2.25 | 2.45 | 2.35 | 0.00 | 0.00% | 0 | 145 | 1.25 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 1.30 | 1.45 | 1.38 | +0.08 | +6.16% | 11 | 2,456 | 0.59 | 0.99 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | +0.03 | +7.15% | 660 | 3,644 | 0.30 | 0.75 | 0.54 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 61 | 10,358 | 0.30 | 0.08 | 0.39 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,438 | 0.56 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.79 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 34 | 3.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 162 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,624 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 2,018 | 0.58 | -0.01 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 101 | 774 | 0.26 | -0.25 | 0.54 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 12.00 | 0.60 | 1.70 | 0.65 | -0.18 | -21.69% | 35 | 83 | 0.38 | -0.92 | 0.39 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 13.00 | 1.60 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:52 PM EST |
| 14.00 | 2.45 | 2.95 | 2.56 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 3.40 | 3.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 16.00 | 4.40 | 5.20 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.00 | 5.50 | 6.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 18.00 | 6.50 | 7.30 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 19.00 | 7.50 | 8.20 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 8.50 | 9.10 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |