Options Chain for REDWOOD TRUST INC COM (RWT) - $7.02 as of 11/20/2024 8:40:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 2.00 | 4.90 | 5.10 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 3.00 | 3.90 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:55 PM EST |
| 4.00 | 2.85 | 3.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 5.00 | 1.90 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 6.00 | 0.95 | 1.15 | 1.36 | 0.00 | 0.00% | 0 | 232 | 0.84 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 7.00 | 0.20 | 0.25 | 0.27 | +0.01 | +3.85% | 7 | 531 | 0.30 | 0.50 | 0.73 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 859 | 0.41 | 0.05 | 0.16 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.64 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 320 | 0.82 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 11/20/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 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 | 11/20/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2,900 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:55 PM EST |
| 5.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6,311 | 0.99 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 2 | 65 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 7.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 4 | 655 | 0.23 | -0.50 | 0.73 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 8.00 | 0.90 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 23 | 0.71 | -0.95 | 0.16 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 9.00 | 1.15 | 2.20 | 1.27 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:55 PM EST |
| 10.00 | 2.90 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 11.00 | 3.90 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 4 | 1.56 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 12.00 | 4.90 | 5.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 5.90 | 6.40 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 6.90 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 7.90 | 8.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |