Options Chain for REDWOOD TRUST INC COM (RWT) - $5.78 as of 5/1/2024 5:44:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 2.00 | 3.70 | 4.40 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 3.00 | 2.15 | 4.30 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 4.00 | 1.15 | 2.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 5.00 | 0.15 | 2.40 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.02 | 0.00 | 4/22/2024 | 5/1/2024 4:00:08 PM EST |
| 6.00 | 0.25 | 0.35 | 0.25 | +0.20 | +400.00% | 171 | 267 | 0.35 | 0.68 | 0.75 | -0.01 | 5/1/2024 | 5/1/2024 4:00:08 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 6 | 511 | 0.54 | 0.07 | 0.25 | 0.00 | 5/1/2024 | 5/1/2024 4:00:08 PM EST |
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 49 | 1.02 | 0.00 | 0.02 | 0.00 | 5/1/2024 | 5/1/2024 4:00:08 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | -0.30 | -75.00% | 7 | 115 | 0.35 | -0.32 | 0.75 | -0.01 | 5/1/2024 | 5/1/2024 4:00:08 PM EST |
| 7.00 | 0.60 | 1.05 | % | 0 | 0 | 0.77 | -0.93 | 0.25 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 8.00 | 1.60 | 2.05 | 2.50 | 0.00 | 0.00% | 0 | 6 | 1.33 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:08 PM EST |
| 9.00 | 2.60 | 2.95 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 10.00 | 2.80 | 4.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 11.00 | 4.60 | 5.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST | |||
| 12.00 | 4.80 | 6.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:08 PM EST |