Options Chain for REDWOOD TRUST INC COM (RWT) - $5.74 as of 1/12/2026 9:15:42 AM 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 | 4.10 | 5.30 | 4.70 | 4.80 | 0.00 | 0.00% | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:52 PM EST |
| 2.00 | 3.10 | 4.30 | 3.70 | 3.80 | 0.00 | 0.00% | 1.85 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:52 PM EST |
| 3.00 | 2.10 | 3.30 | 2.70 | 2.75 | 0.00 | 0.00% | 0.90 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:52 PM EST |
| 4.00 | 1.35 | 2.10 | 1.73 | 1.59 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 0.35 | 1.10 | 0.73 | 0.75 | 0.00 | 0.00% | 0.15 | 0 | 60 | 1.58 | 0.94 | 0.23 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,272 | 0.48 | 0.29 | 0.71 | -0.01 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,716 | 1.17 | 0.01 | 0.05 | 0.00 | 11/19/2025 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 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 | 1/9/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.16 | -0.06 | 0.23 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 0.05 | 0.75 | 0.40 | 0.51 | 0.00 | 0.00% | 0.07 | 0 | 84 | 1.99 | -0.71 | 0.71 | -0.01 | 12/16/2025 | 1/9/2026 3:59:52 PM EST |
| 7.00 | 0.95 | 1.70 | 1.33 | 1.39 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.95 | -0.99 | 0.05 | 0.00 | 12/19/2025 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 1.95 | 2.70 | 2.33 | % | 0.29 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 9.00 | 2.70 | 3.90 | 3.30 | % | 0.37 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 10.00 | 3.80 | 4.90 | 4.35 | % | 0.43 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 11.00 | 4.80 | 5.90 | 5.35 | % | 0.49 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST |