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
RITM260618C00003000 9/30 10:52 AM 3.00 8.42 6.7 9 0.00 0.00% 0 0 203.52% Yes
RITM260618C00007000 10/9 10:51 AM 7.00 4.00 2.8 6 0.00 0.00% 0 160 56.06% Yes
RITM260618C00008000 5/29 2:41 PM 8.00 3.38 2.65 4.1 0.00 0.00% 2 0 75.39% Yes
RITM260618C00010000 11/3 11:48 AM 10.00 1.00 0.25 1.75 0.00 0.00% 1 273 33.59% Yes
RITM260618C00011000 11/3 12:33 PM 11.00 0.50 0.65 0.85 0.00 0.00% 10 255 22.95% Yes
RITM260618C00012000 11/5 12:15 PM 12.00 0.35 0.25 0.5 0.00 0.00% 5 395 24.17% No
RITM260618C00013000 10/15 3:13 PM 13.00 0.20 0.1 0.3 0.00 0.00% 1 57 25.64% No
RITM260618C00014000 10/1 1:52 PM 14.00 0.10 0 0.25 0.00 0.00% 20 35 29.88% No
RITM260618C00015000 10/24 2:01 PM 15.00 0.10 0 0.95 0.00 0.00% 13 4387 59.96% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RITM260618P00007000 10/8 12:13 PM 7.00 0.10 0 0.75 0.00 0.00% 0 2 61.33% No
RITM260618P00008000 8/6 9:31 AM 8.00 0.15 0.05 0.2 0.00 0.00% 1 5196 38.57% No
RITM260618P00009000 10/24 11:48 AM 9.00 0.30 0 0.8 0.00 0.00% 10 11 52.78% No
RITM260618P00010000 10/31 3:13 PM 10.00 0.56 0.1 0.55 0.00 0.00% 2 140 30.66% No
RITM260618P00011000 9/30 1:22 PM 11.00 0.85 0.55 0.95 0.00 0.00% 0 31 29.05% No
RITM260618P00012000 9/29 2:27 PM 12.00 1.30 1.25 1.75 0.00 0.00% 2 207 34.82% Yes
RITM260618P00013000 10/10 2:54 PM 13.00 2.58 1.8 3.2 0.00 0.00% 0 10 56.84% Yes
RITM260618P00020000 9/17 12:21 PM 20.00 7.30 8.2 10.7 0.00 0.00% 0 1 69.14% Yes