Options Chain for REDWOOD TRUST INC COM (RWT) - $5.36 as of 5/29/2026 1:19:59 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 | 4.90 | 4.35 | 4.35 | 0.00 | 0.00% | 4.35 | 0 | 7 | 9.69 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:57 PM EST |
| 2.00 | 2.85 | 4.00 | 3.43 | 3.40 | +0.15 | +4.62% | 1.72 | 1 | 2 | 6.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 3.00 | 2.00 | 2.70 | 2.35 | 2.33 | 0.00 | 0.00% | 0.78 | 0 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:57 PM EST |
| 4.00 | 1.00 | 1.75 | 1.38 | 1.29 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.99 | 1.00 | 0.02 | 0.00 | 5/19/2026 | 5/29/2026 2:58:57 PM EST |
| 5.00 | 0.40 | 0.75 | 0.58 | 0.45 | 0.00 | 0.00% | 0.12 | 5 | 8 | 1.06 | 0.77 | 0.47 | -0.01 | 5/29/2026 | 5/29/2026 2:58:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | 0.22 | 0.45 | -0.01 | 5/20/2026 | 5/29/2026 2:58:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.07 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 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 | 0.35 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:57 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:57 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.14 | 0.00 | 0.02 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.42 | -0.23 | 0.47 | -0.01 | 5/22/2026 | 5/29/2026 2:58:57 PM EST |
| 6.00 | 0.40 | 1.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.26 | -0.78 | 0.45 | -0.01 | 5/27/2026 | 5/29/2026 2:58:57 PM EST |
| 7.00 | 1.35 | 2.00 | 1.68 | % | 0.24 | 0 | 0 | 1.79 | -0.98 | 0.07 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 8.00 | 2.10 | 3.20 | 2.65 | % | 0.33 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 9.00 | 3.10 | 4.20 | 3.65 | % | 0.41 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 10.00 | 4.10 | 5.20 | 4.65 | % | 0.47 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 11.00 | 5.00 | 6.50 | 5.75 | % | 0.52 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 12.00 | 6.00 | 7.40 | 6.70 | % | 0.56 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST |