Options Chain for REDWOOD TRUST INC COM (RWT) - $5.06 as of 7/15/2026 8:26:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.20 | 4.00 | 4.20 | +0.20 | +5.00% | 4.00 | 5 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 2.00 | 2.60 | 3.70 | 3.15 | 3.10 | 0.00 | 0.00% | 1.57 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 3.00 | 1.75 | 2.50 | 2.13 | 2.05 | 0.00 | 0.00% | 0.71 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 4.00 | 1.00 | 1.25 | 1.13 | 1.05 | -0.12 | -10.26% | 0.28 | 5 | 10 | 4.53 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.03 | 11 | 1,384 | 1.92 | 0.59 | 1.26 | -0.03 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 487 | 2.04 | 0.00 | 0.02 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.17 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/15/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.06 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.95 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 305 | 1.45 | -0.41 | 1.26 | -0.03 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 6.00 | 0.50 | 1.20 | 0.85 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 144 | 3.66 | -1.00 | 0.02 | 0.00 | 6/24/2026 | 7/15/2026 3:59:53 PM EST |
| 7.00 | 1.50 | 2.25 | 1.88 | % | 0.27 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 8.00 | 2.65 | 3.10 | 2.88 | 2.80 | -0.01 | -0.36% | 0.36 | 6 | 5 | 5.17 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 9.00 | 3.70 | 4.10 | 3.90 | 3.75 | -0.10 | -2.60% | 0.43 | 4 | 1 | 6.01 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 10.00 | 4.80 | 5.20 | 5.00 | 4.80 | -0.10 | -2.05% | 0.50 | 6 | 3 | 7.84 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |