Options Chain for REDWOOD TRUST INC COM (RWT) - $6.11 as of 8/22/2025 8:39:10 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 | 5.00 | 5.20 | 5.10 | % | 5.10 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 4.00 | 4.20 | 4.10 | % | 2.05 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 3.00 | 3.30 | 3.15 | % | 1.05 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 2.00 | 2.30 | 2.15 | % | 0.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 1.10 | 1.30 | 1.20 | 1.15 | 0.00 | 0.00% | 0.24 | 1 | 1 | 0.89 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.40 | 0.66 | 0.90 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.16 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.05 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,313 | 0.28 | -0.34 | 0.90 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 0.96 | -0.97 | 0.16 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 8.00 | 1.75 | 2.20 | 1.98 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 9.00 | 2.75 | 3.00 | 2.88 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 3.70 | 4.00 | 3.85 | % | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 11.00 | 4.60 | 5.10 | 4.85 | % | 0.44 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 5.70 | 6.10 | 5.90 | % | 0.49 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |