Explore strikes, OI, IV and strategy data for RITM.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RITM251121C00001000 | 11/5 1:37 PM | 1.00 | 10.14 | 10 | 10.4 | 0.04 | 0.40% | 1 | 0 | 709.38% | Yes |
| RITM251121C00002000 | 9/30 3:43 PM | 2.00 | 9.41 | 8.2 | 9.7 | 0.00 | 0.00% | 0 | 0 | 851.56% | Yes |
| RITM251121C00003000 | 9/30 3:49 PM | 3.00 | 8.41 | 7.2 | 8.7 | 0.00 | 0.00% | 20 | 0 | 642.19% | Yes |
| RITM251121C00004000 | 9/30 2:17 PM | 4.00 | 7.44 | 5.9 | 7.4 | 0.00 | 0.00% | 0 | 0 | 402.34% | Yes |
| RITM251121C00005000 | 9/30 2:19 PM | 5.00 | 6.42 | 5.3 | 6.8 | 0.00 | 0.00% | 5 | 0 | 440.63% | Yes |
| RITM251121C00006000 | 10/31 3:57 PM | 6.00 | 5.20 | 4.4 | 5.6 | 0.00 | 0.00% | 3 | 3 | 314.84% | Yes |
| RITM251121C00007000 | 10/21 11:16 AM | 7.00 | 3.90 | 3.4 | 4.6 | 0.00 | 0.00% | 1 | 1 | 254.30% | Yes |
| RITM251121C00008000 | 9/12 10:16 AM | 8.00 | 4.50 | 2.3 | 3.9 | 0.00 | 0.00% | 8 | 0 | 251.56% | Yes |
| RITM251121C00009000 | 11/3 11:47 AM | 9.00 | 2.05 | 1.65 | 3.6 | 0.00 | 0.00% | 1 | 89 | 157.03% | Yes |
| RITM251121C00010000 | 11/4 2:55 PM | 10.00 | 0.90 | 0.65 | 1.25 | 0.00 | 0.00% | 5 | 988 | 58.59% | Yes |
| RITM251121C00011000 | 11/5 2:13 PM | 11.00 | 0.22 | 0.2 | 0.25 | 0.00 | 0.00% | 711 | 6612 | 20.51% | Yes |
| RITM251121C00012000 | 11/4 10:41 AM | 12.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 2 | 7460 | 32.42% | No |
| RITM251121C00013000 | 10/30 11:33 AM | 13.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 10837 | 53.91% | No |
| RITM251121C00014000 | 10/14 2:29 PM | 14.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 2 | 263 | 62.50% | No |
| RITM251121C00015000 | 9/19 2:45 PM | 15.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1 | 76.56% | No |
| RITM251121C00017000 | 10/31 12:10 PM | 17.00 | 0.02 | 0 | 0.65 | 0.00 | 0.00% | 10 | 10 | 178.91% | No |
| RITM251121C00020000 | 9/25 2:48 PM | 20.00 | 0.08 | 0 | 0.75 | 0.00 | 0.00% | 0 | 0 | 229.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RITM251121P00005000 | 10/31 12:10 PM | 5.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 10 | 20 | 190.62% | No |
| RITM251121P00006000 | 6/18 9:59 AM | 6.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 10 | 31 | 285.94% | No |
| RITM251121P00007000 | 10/29 3:14 PM | 7.00 | 0.03 | 0 | 0.3 | 0.00 | 0.00% | 1 | 12 | 172.66% | No |
| RITM251121P00008000 | 10/13 9:30 AM | 8.00 | 0.07 | 0 | 0.25 | 0.00 | 0.00% | 5 | 6 | 125.78% | No |
| RITM251121P00009000 | 10/6 2:29 PM | 9.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 93 | 84.38% | No |
| RITM251121P00010000 | 11/5 11:54 AM | 10.00 | 0.05 | 0 | 0.05 | 0.01 | 25.00% | 5 | 4714 | 41.41% | No |
| RITM251121P00011000 | 11/5 3:56 PM | 11.00 | 0.13 | 0.1 | 0.15 | -0.08 | -38.10% | 969 | 11075 | 21.68% | No |
| RITM251121P00012000 | 11/3 9:36 AM | 12.00 | 1.10 | 0.65 | 1.4 | 0.00 | 0.00% | 19 | 2030 | 91.80% | Yes |
| RITM251121P00013000 | 10/17 12:46 PM | 13.00 | 2.27 | 1.65 | 2.4 | 0.00 | 0.00% | 1 | 185 | 71.48% | Yes |
| RITM251121P00014000 | 5/7 9:30 AM | 14.00 | 3.10 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| RITM251121P00015000 | 4/29 10:18 AM | 15.00 | 4.27 | 3.5 | 4.2 | 0.00 | 0.00% | 3 | 1 | 141.80% | Yes |
| RITM251121P00020000 | 8/18 9:46 AM | 20.00 | 7.60 | 8.2 | 8.8 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
