Options Chain for REDWOOD TRUST INC COM (RWT) - $6.12 as of 7/4/2025 2:06:02 AM 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 | 5.00 | 5.20 | 5.10 | 6.12 | 0.00 | 0.00% | 5.10 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 7/3/2025 12:59:05 PM EST |
| 2.00 | 4.00 | 4.20 | 4.10 | % | 2.05 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 3.00 | 3.00 | 3.20 | 3.10 | % | 1.03 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 4.00 | 2.00 | 2.75 | 2.38 | 1.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/3/2025 12:59:05 PM EST |
| 5.00 | 1.05 | 1.25 | 1.15 | 1.05 | +0.06 | +6.07% | 0.23 | 1 | 14 | 1.24 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 5 | 110 | 0.23 | 0.63 | 1.16 | 0.00 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.61 | 0.01 | 0.04 | 0.00 | 6/20/2025 | 7/3/2025 12:59:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:59:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.11 | 0 | 122 | 5.27 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/3/2025 12:59:05 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:59:05 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 434 | 0.30 | -0.37 | 1.16 | 0.00 | 7/1/2025 | 7/3/2025 12:59:05 PM EST |
| 7.00 | 0.80 | 1.15 | 0.98 | 1.44 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.08 | -0.99 | 0.04 | 0.00 | 6/20/2025 | 7/3/2025 12:59:05 PM EST |
| 8.00 | 1.80 | 2.10 | 1.95 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 9.00 | 2.85 | 3.20 | 3.03 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 10.00 | 3.80 | 4.10 | 3.95 | 4.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/3/2025 12:59:05 PM EST |
| 11.00 | 4.80 | 5.00 | 4.90 | % | 0.45 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 12.00 | 5.80 | 6.10 | 5.95 | 6.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:59:05 PM EST |
| 13.00 | 6.80 | 7.10 | 6.95 | 7.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/3/2025 12:59:05 PM EST |
| 14.00 | 7.80 | 8.10 | 7.95 | 8.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:59:05 PM EST |