Options Chain for REDWOOD TRUST INC COM (RWT) - $5.47 as of 11/27/2025 9:27:30 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 | 5.00 | 4.40 | % | 4.40 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 2.00 | 2.80 | 4.00 | 3.40 | 3.50 | 0.00 | 0.00% | 1.70 | 0 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:59 PM EST |
| 3.00 | 2.05 | 2.75 | 2.40 | 2.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 11/26/2025 3:59:59 PM EST |
| 4.00 | 1.05 | 1.75 | 1.40 | 1.89 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.74 | 1.00 | 0.01 | 0.00 | 10/2/2025 | 11/26/2025 3:59:59 PM EST |
| 5.00 | 0.10 | 0.80 | 0.45 | 0.26 | 0.00 | 0.00% | 0.09 | 0 | 366 | 1.02 | 0.82 | 0.45 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 809 | 0.38 | 0.23 | 0.49 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,399 | 0.74 | 0.02 | 0.06 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 11/26/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 544 | 0.96 | 0.00 | 0.01 | 0.00 | 11/3/2025 | 11/26/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 22,275 | 0.96 | -0.18 | 0.45 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 6.00 | 0.35 | 1.00 | 0.68 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 285 | 1.24 | -0.77 | 0.49 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 7.00 | 1.35 | 2.00 | 1.68 | 1.91 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.74 | -0.98 | 0.06 | 0.00 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 8.00 | 2.10 | 3.20 | 2.65 | % | 0.33 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 9.00 | 3.10 | 4.20 | 3.65 | % | 0.41 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 10.00 | 4.10 | 5.20 | 4.65 | % | 0.47 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 11.00 | 5.00 | 6.20 | 5.60 | % | 0.51 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 12.00 | 6.00 | 7.40 | 6.70 | % | 0.56 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 15.00 | 8.90 | 10.40 | 9.65 | 9.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 11/26/2025 3:59:59 PM EST |