Options Chain for RITHM CAPITAL CORP COM NEW (RITM) - $10.64 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.90 | 8.40 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 4.00 | 5.90 | 8.40 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.00 | 5.00 | 6.50 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 6.00 | 3.20 | 6.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 7.00 | 3.60 | 3.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 8.00 | 1.55 | 4.30 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 9.00 | 1.65 | 1.75 | % | 0 | 0 | 0.49 | 0.99 | 0.03 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 10.00 | 0.70 | 1.05 | 0.76 | +0.01 | +1.34% | 4 | 173 | 0.43 | 0.84 | 0.33 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 11.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 12 | 2,335 | 0.16 | 0.28 | 0.66 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 12 | 0.32 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 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 | 0.75 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.54 | -0.01 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 3 | 1,874 | 0.25 | -0.16 | 0.33 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 663 | 0.20 | -0.72 | 0.66 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 12.00 | 1.05 | 1.50 | 1.36 | +0.11 | +8.80% | 1 | 40 | 0.43 | -1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 13.00 | 2.05 | 2.45 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 14.00 | 3.30 | 3.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 4.30 | 4.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 16.00 | 5.30 | 5.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 17.00 | 6.10 | 6.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 18.00 | 7.10 | 7.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 19.00 | 8.10 | 8.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 9.30 | 9.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |