Options Chain for REDWOOD TRUST INC COM (RWT) - $5.94 as of 5/13/2025 9:03:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 2.00 | 3.90 | 4.00 | % | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 3.00 | 2.85 | 3.10 | 2.10 | 0.00 | 0.00% | 0 | 2 | 6.52 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:53 PM EST |
| 4.00 | 1.85 | 2.05 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.85 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 22 | 2.07 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 388 | 0.59 | 0.41 | 1.63 | -0.02 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 193 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:53 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 141 | 0.57 | -0.59 | 1.63 | -0.02 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 7.00 | 1.00 | 1.30 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 8.00 | 1.90 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 3:59:53 PM EST |
| 9.00 | 2.90 | 3.10 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 10.00 | 4.00 | 4.10 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 11.00 | 4.90 | 5.80 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 12.00 | 6.00 | 6.30 | 6.11 | 0.00 | 0.00% | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:53 PM EST |