RITM Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

9.27

Change

-0.12

Open

9.41

Previous

9.39

High

9.42

Low

9.16

Bid

-

Ask

-

Volume

5,531,767

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.269

Hist Vol

0.248

Opt Volume

1,241

Open Int

152,029

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RITM 261120C00007000	1.90	2.55	2.30	2.37	1	2	S	7.00	RITM 261120P00007000	0.00	3.90	0.05	0.05	0	53	S
RITM 261120C00008000	1.15	2.25	2.00	1.38	0	475	S	8.00	RITM 261120P00008000	0.00	0.10	0.03	0.00	0	4,794	S
RITM 261120C00009000	0.30	0.65	0.45	0.47	9	2,512	S	9.00	RITM 261120P00009000	0.10	0.20	0.15	0.08	469	8,076	S
RITM 261120C00010000	0.00	0.10	0.05	0.05	0	3,507	S	10.00	RITM 261120P00010000	0.45	0.95	0.40	0.64	5	307	S
RITM 261120C00011000	0.00	0.05	0.03	0.00	4	2,237	S	11.00	RITM 261120P00011000	0.75	2.75	2.55	1.58	0	0	S
RITM 261120C00012000	0.00	0.05	0.05	0.03	0	80	S	12.00	RITM 261120P00012000	1.75	3.90	2.68	2.56	0	0	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RITM 261218C00007000	2.00	3.40	1.83	2.76	0	67	S	7.00	RITM 261218P00007000	0.00	0.20	0.25	0.00	0	148	S
RITM 261218C00008000	1.00	2.15	1.49	1.83	0	338	S	8.00	RITM 261218P00008000	0.00	3.90	0.05	0.00	0	530	S
RITM 261218C00009000	0.45	0.80	0.52	0.96	44	1,377	S	9.00	RITM 261218P00009000	0.20	0.25	0.25	0.05	455	1,054	S
RITM 261218C00010000	0.05	0.15	0.10	0.33	6	4,465	S	10.00	RITM 261218P00010000	0.70	0.95	0.63	0.35	0	536	S
RITM 261218C00011000	0.00	0.05	0.05	0.06	0	2,157	S	11.00	RITM 261218P00011000	0.70	2.90	1.06	1.02	0	0	S
RITM 261218C00012000	0.00	3.90	0.04	0.01	0	4,133	S	12.00	RITM 261218P00012000	1.70	3.90	3.60	1.89	0	0	S

Below are few quick-links for most popular options chains: