Options Chain for REDWOOD TRUST INC COM (RWT) - $6.01 as of 3/28/2025 8:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 5.10 | 5.33 | 0.00 | 0.00% | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 2.00 | 3.90 | 4.10 | 4.32 | 0.00 | 0.00% | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 3.00 | 2.95 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 1.95 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.90 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.98 | 1.00 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.51 | 1.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,450 | 0.70 | 0.01 | 0.06 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,239 | 0.87 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.02 | 0.00 | 1/7/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.20 | 0.15 | +0.05 | +50.00% | 10 | 3,836 | 0.18 | -0.49 | 1.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.95 | 1.05 | 0.92 | 0.00 | 0.00% | 0 | 81 | 0.71 | -0.99 | 0.06 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 1.90 | 2.20 | 1.29 | 0.00 | 0.00% | 0 | 5 | 1.06 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 2.95 | 3.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 3.90 | 4.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 4.90 | 5.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 5.90 | 6.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 6.90 | 7.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 7.90 | 8.10 | 7.10 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 8.90 | 9.20 | 7.80 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 3/28/2025 3:59:58 PM EST |