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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RITM260116C00003000 | 9/30 3:56 PM | 3.00 | 8.37 | 7.3 | 8.9 | 0.00 | 0.00% | 18 | 0 | 341.02% | Yes |
| RITM260116C00005000 | 9/30 3:57 PM | 5.00 | 6.36 | 5.3 | 6.9 | 0.00 | 0.00% | 9 | 1 | 219.92% | Yes |
| RITM260116C00007000 | 5/15 11:37 AM | 7.00 | 4.75 | 3.7 | 4.9 | 0.00 | 0.00% | 0 | 1 | 86.91% | Yes |
| RITM260116C00008000 | 11/3 11:47 AM | 8.00 | 3.00 | 2.5 | 3.7 | 0.00 | 0.00% | 1 | 39 | 103.13% | Yes |
| RITM260116C00009000 | 10/24 12:10 PM | 9.00 | 2.02 | 1.7 | 2.45 | 0.00 | 0.00% | 3 | 8 | 61.23% | Yes |
| RITM260116C00010000 | 11/5 1:07 PM | 10.00 | 1.19 | 1.05 | 1.4 | 0.04 | 3.48% | 5 | 3066 | 38.09% | Yes |
| RITM260116C00011000 | 11/5 3:37 PM | 11.00 | 0.35 | 0.35 | 0.45 | -0.06 | -14.63% | 22 | 2068 | 20.02% | Yes |
| RITM260116C00012000 | 11/5 3:47 PM | 12.00 | 0.11 | 0.1 | 0.15 | 0.01 | 10.00% | 36 | 8560 | 22.75% | No |
| RITM260116C00013000 | 11/5 11:53 AM | 13.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 12 | 2660 | 25.39% | No |
| RITM260116C00014000 | 10/24 12:10 PM | 14.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2217 | 40.04% | No |
| RITM260116C00015000 | 10/22 3:16 PM | 15.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 1 | 8282 | 48.05% | No |
| RITM260116C00017000 | 9/25 11:46 AM | 17.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 6 | 200 | 53.91% | No |
| RITM260116C00020000 | 9/25 11:46 AM | 20.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 2 | 241 | 62.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RITM260116P00003000 | 10/3 10:27 AM | 3.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 252 | 383 | 159.38% | No |
| RITM260116P00005000 | 9/25 11:46 AM | 5.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 26 | 918 | 101.56% | No |
| RITM260116P00007000 | 10/29 12:42 PM | 7.00 | 0.19 | 0 | 0.75 | 0.00 | 0.00% | 1 | 53 | 108.40% | No |
| RITM260116P00008000 | 10/29 12:42 PM | 8.00 | 0.20 | 0 | 0.1 | 0.00 | 0.00% | 1 | 14219 | 55.86% | No |
| RITM260116P00009000 | 10/28 10:41 AM | 9.00 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 32 | 51 | 45.12% | No |
| RITM260116P00010000 | 11/5 3:59 PM | 10.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1 | 8568 | 28.32% | No |
| RITM260116P00011000 | 11/4 2:47 PM | 11.00 | 0.53 | 0.35 | 0.9 | 0.00 | 0.00% | 2 | 4904 | 48.83% | No |
| RITM260116P00012000 | 10/28 2:52 PM | 12.00 | 1.39 | 0.95 | 1.7 | 0.00 | 0.00% | 12 | 1228 | 58.98% | Yes |
| RITM260116P00013000 | 10/9 9:42 AM | 13.00 | 2.25 | 1.85 | 2.6 | 0.00 | 0.00% | 10 | 71 | 69.04% | Yes |
| RITM260116P00015000 | 8/22 2:33 PM | 15.00 | 2.70 | 3.4 | 3.9 | 0.00 | 0.00% | 1 | 85 | 31.25% | Yes |
| RITM260116P00017000 | 11/24 12:07 PM | 17.00 | 7.33 | 5.1 | 8.5 | 0.00 | 0.00% | 9 | 9 | 122.66% | Yes |
| RITM260116P00020000 | 4/15 1:33 PM | 20.00 | 10.10 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
