WhaleQuant.io

RITM Options Chain Overview

Explore strikes, OI, IV and strategy data for RITM.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RITM260320C00003000 10/3 9:30 AM 3.00 8.35 7.3 8.9 0.00 0.00% 1 1 249.22% Yes
RITM260320C00005000 9/30 12:43 PM 5.00 6.42 5.3 7 0.00 0.00% 8 0 71.09% Yes
RITM260320C00008000 5/19 10:05 AM 8.00 3.71 2.75 3.6 0.00 0.00% 2 0 69.34% Yes
RITM260320C00010000 10/31 9:30 AM 10.00 1.25 0.05 1.65 0.00 0.00% 5 79 39.06% Yes
RITM260320C00011000 11/5 3:50 PM 11.00 0.62 0.35 0.75 0.03 5.08% 8 194 25.88% Yes
RITM260320C00012000 11/5 12:07 PM 12.00 0.20 0.15 0.3 -0.02 -9.09% 1 7288 23.24% No
RITM260320C00013000 11/3 2:05 PM 13.00 0.10 0.05 0.15 0.00 0.00% 55 1240 25.39% No
RITM260320C00014000 10/2 9:30 AM 14.00 0.10 0 0.2 0.00 0.00% 1 1234 35.74% No
RITM260320C00015000 10/16 12:00 PM 15.00 0.05 0 0.5 0.00 0.00% 5 21 58.20% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RITM260320P00008000 10/20 11:52 AM 8.00 0.07 0 0.75 0.00 0.00% 1 113 62.21% No
RITM260320P00009000 10/24 10:32 AM 9.00 0.15 0.05 0.25 0.00 0.00% 1 14 39.45% No
RITM260320P00010000 11/5 10:42 AM 10.00 0.30 0 0.35 -0.05 -14.29% 2 785 30.66% No
RITM260320P00011000 11/5 12:00 PM 11.00 0.60 0.25 0.7 -0.05 -7.69% 10 2437 28.13% No
RITM260320P00012000 10/30 9:45 AM 12.00 1.17 1 1.75 0.00 0.00% 15 227 44.92% Yes
RITM260320P00013000 9/4 10:45 AM 13.00 1.17 1.95 2.1 0.00 0.00% 10 24 28.71% Yes
RITM260320P00014000 8/25 12:09 PM 14.00 1.81 1.75 3.7 0.00 0.00% 0 1 63.67% Yes