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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RITM270115C00003000 | 9/30 10:42 AM | 3.00 | 8.47 | 5.5 | 10.5 | 0.00 | 0.00% | 1 | 0 | 291.02% | Yes |
| RITM270115C00005000 | 10/2 1:30 PM | 5.00 | 6.22 | 4.7 | 7.4 | 0.00 | 0.00% | 11 | 12 | 112.70% | Yes |
| RITM270115C00008000 | 10/16 2:12 PM | 8.00 | 2.90 | 2.75 | 4.2 | 0.00 | 0.00% | 3 | 168 | 57.13% | Yes |
| RITM270115C00010000 | 11/4 3:26 PM | 10.00 | 1.35 | 1.3 | 1.6 | 0.00 | 0.00% | 3 | 7187 | 20.51% | Yes |
| RITM270115C00012000 | 11/5 11:50 AM | 12.00 | 0.51 | 0.5 | 0.6 | -0.03 | -5.56% | 12 | 3369 | 19.53% | No |
| RITM270115C00015000 | 11/5 2:31 PM | 15.00 | 0.15 | 0 | 0.3 | 0.03 | 25.00% | 1 | 3275 | 26.86% | No |
| RITM270115C00017000 | 10/30 10:23 AM | 17.00 | 0.08 | 0 | 0.2 | 0.00 | 0.00% | 5 | 77 | 29.79% | No |
| RITM270115C00020000 | 10/31 3:13 PM | 20.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 1 | 158 | 44.78% | No |
| RITM270115C00022000 | 10/30 10:26 AM | 22.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 10 | 10 | 45.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RITM270115P00003000 | 10/21 3:41 PM | 3.00 | 0.11 | 0 | 0.15 | 0.00 | 0.00% | 46 | 5138 | 70.12% | No |
| RITM270115P00005000 | 8/21 11:43 AM | 5.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 10 | 2445 | 56.06% | No |
| RITM270115P00008000 | 11/5 10:31 AM | 8.00 | 0.55 | 0.5 | 0.55 | 0.00 | 0.00% | 100 | 10721 | 40.63% | No |
| RITM270115P00010000 | 11/5 3:52 PM | 10.00 | 0.95 | 0.8 | 2 | -0.05 | -5.00% | 2 | 851 | 55.57% | No |
| RITM270115P00012000 | 10/24 11:59 AM | 12.00 | 2.05 | 1.1 | 2.65 | 0.00 | 0.00% | 1 | 652 | 43.65% | Yes |
| RITM270115P00015000 | 8/12 12:24 PM | 15.00 | 3.60 | 4.1 | 4.6 | 0.00 | 0.00% | 2 | 84 | 37.60% | Yes |
