Options Chain for REDWOOD TRUST INC COM (RWT) - $5.77 as of 10/8/2025 4:36:11 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 | 4.60 | 4.90 | 4.75 | 4.94 | 0.00 | 0.00% | 4.75 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 2.00 | 3.70 | 3.90 | 3.80 | 3.91 | 0.00 | 0.00% | 1.90 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 3.00 | 2.65 | 2.95 | 2.80 | 2.97 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 1.65 | 1.85 | 1.75 | 1.98 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 626 | 0.34 | 0.15 | 1.23 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 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 | 10/8/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 1,250 | 7.19 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 750 | 1.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 849 | 0.86 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1,005 | 0.49 | -0.85 | 1.23 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 1.05 | 1.50 | 1.28 | 1.27 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.88 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 2.15 | 2.50 | 2.33 | 2.24 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 3.10 | 3.50 | 3.30 | % | 0.37 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 10.00 | 4.10 | 4.40 | 4.25 | % | 0.42 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 11.00 | 5.10 | 5.50 | 5.30 | % | 0.48 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 12.00 | 6.10 | 6.50 | 6.30 | % | 0.53 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |