Options Chain for REDWIRE CORPORATION COM (RDW) - $7.29 as of 12/12/2025 10:04:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 7.20 | 6.45 | 10.60 | 0.00 | 0.00% | 6.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/12/2025 3:59:51 PM EST |
| 2.00 | 4.70 | 6.20 | 5.45 | 3.45 | 0.00 | 0.00% | 2.73 | 0 | 2 | 6.50 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 3:59:51 PM EST |
| 3.00 | 3.70 | 5.00 | 4.35 | 3.90 | 0.00 | 0.00% | 1.45 | 0 | 21 | 0.00 | 0.99 | 0.01 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 4.00 | 2.85 | 3.80 | 3.33 | 3.34 | +0.47 | +16.38% | 0.83 | 4 | 93 | 2.50 | 0.97 | 0.03 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 5.00 | 2.30 | 2.80 | 2.55 | 2.35 | -0.45 | -16.08% | 0.51 | 13 | 376 | 1.81 | 0.90 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 6.00 | 1.55 | 1.75 | 1.65 | 1.90 | -0.15 | -7.32% | 0.27 | 212 | 1,646 | 1.00 | 0.78 | 0.12 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 7.00 | 1.00 | 1.30 | 1.15 | 1.15 | -0.30 | -20.69% | 0.16 | 449 | 3,644 | 1.11 | 0.62 | 0.15 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.26 | -27.09% | 0.09 | 1,239 | 13,926 | 1.11 | 0.47 | 0.15 | -0.02 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.54 | -0.16 | -22.86% | 0.06 | 384 | 2,511 | 1.17 | 0.36 | 0.14 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.13 | -26.00% | 0.04 | 446 | 19,087 | 1.26 | 0.27 | 0.12 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.29 | -0.06 | -17.15% | 0.03 | 105 | 1,920 | 1.27 | 0.21 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 12.00 | 0.15 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 0.02 | 54 | 5,526 | 1.38 | 0.16 | 0.08 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.10 | +50.00% | 0.02 | 25 | 1,826 | 1.41 | 0.13 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.01 | -7.15% | 0.01 | 60 | 861 | 1.44 | 0.10 | 0.06 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 74 | 3,426 | 1.40 | 0.09 | 0.05 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 875 | 1.66 | 0.06 | 0.04 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.61 | 0.05 | 0.03 | 0.00 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,092 | 1.95 | 0.03 | 0.02 | 0.00 | 11/10/2025 | 12/12/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 714 | 2.65 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,480 | 1.63 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 303 | 2.81 | 0.01 | 0.01 | 0.00 | 11/3/2025 | 12/12/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.95 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.52 | 0.01 | 0.01 | 0.00 | 11/6/2025 | 12/12/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 2.07 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 667 | 3.08 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.94 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.11 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 2.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,596 | 2.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 179 | 3.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/12/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.35 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/12/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.39 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/12/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 256 | 3.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/12/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.71 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/12/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.75 | -0.01 | 0.01 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2,537 | 1.79 | -0.03 | 0.03 | 0.00 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.02 | -16.67% | 0.03 | 3 | 1,742 | 1.14 | -0.10 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.06 | 172 | 922 | 1.09 | -0.22 | 0.12 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 7.00 | 0.70 | 1.05 | 0.88 | 0.64 | -0.16 | -20.00% | 0.13 | 3 | 781 | 1.18 | -0.38 | 0.15 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 8.00 | 1.30 | 1.55 | 1.43 | 1.40 | +0.06 | +4.48% | 0.18 | 48 | 3,655 | 1.14 | -0.53 | 0.15 | -0.02 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 9.00 | 1.95 | 2.60 | 2.28 | 2.10 | +0.04 | +1.95% | 0.25 | 1 | 821 | 1.27 | -0.64 | 0.14 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 10.00 | 2.70 | 3.20 | 2.95 | 2.97 | -0.55 | -15.63% | 0.30 | 1 | 1,092 | 1.44 | -0.73 | 0.12 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 11.00 | 3.50 | 4.10 | 3.80 | 5.63 | 0.00 | 0.00% | 0.35 | 0 | 101 | 1.52 | -0.79 | 0.10 | -0.01 | 12/2/2025 | 12/12/2025 3:59:51 PM EST |
| 12.00 | 4.50 | 5.10 | 4.80 | 4.71 | -0.04 | -0.85% | 0.40 | 5 | 96 | 1.70 | -0.84 | 0.08 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 13.00 | 5.40 | 6.00 | 5.70 | 7.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.70 | -0.87 | 0.07 | -0.01 | 11/25/2025 | 12/12/2025 3:59:51 PM EST |
| 14.00 | 6.10 | 7.00 | 6.55 | 8.94 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.83 | -0.90 | 0.06 | -0.01 | 11/20/2025 | 12/12/2025 3:59:51 PM EST |
| 15.00 | 7.30 | 8.00 | 7.65 | 7.94 | 0.00 | 0.00% | 0.51 | 0 | 238 | 1.96 | -0.91 | 0.05 | -0.01 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 16.00 | 8.00 | 8.90 | 8.45 | 10.55 | 0.00 | 0.00% | 0.53 | 0 | 13 | 1.88 | -0.94 | 0.04 | -0.01 | 11/14/2025 | 12/12/2025 3:59:51 PM EST |
| 17.00 | 8.90 | 9.90 | 9.40 | 11.65 | 0.00 | 0.00% | 0.55 | 0 | 35 | 1.99 | -0.95 | 0.03 | 0.00 | 11/18/2025 | 12/12/2025 3:59:51 PM EST |
| 18.00 | 10.30 | 11.00 | 10.65 | 13.13 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.28 | -0.97 | 0.02 | 0.00 | 11/21/2025 | 12/12/2025 3:59:51 PM EST |
| 19.00 | 11.20 | 12.20 | 11.70 | 10.69 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 9/5/2025 | 12/12/2025 3:59:51 PM EST |
| 20.00 | 12.20 | 13.10 | 12.65 | 13.85 | 0.00 | 0.00% | 0.63 | 0 | 8 | 2.62 | -0.99 | 0.01 | 0.00 | 11/6/2025 | 12/12/2025 3:59:51 PM EST |
| 21.00 | 12.90 | 14.10 | 13.50 | 13.35 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.71 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 12/12/2025 3:59:51 PM EST |
| 22.00 | 13.90 | 15.10 | 14.50 | 12.78 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 8/8/2025 | 12/12/2025 3:59:51 PM EST |
| 23.00 | 15.00 | 16.20 | 15.60 | 9.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.02 | -0.99 | 0.01 | 0.00 | 7/8/2025 | 12/12/2025 3:59:51 PM EST |
| 24.00 | 16.00 | 17.20 | 16.60 | 10.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.09 | -0.99 | 0.00 | 0.00 | 7/1/2025 | 12/12/2025 3:59:51 PM EST |
| 25.00 | 17.00 | 18.20 | 17.60 | 16.93 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 3:59:51 PM EST |
| 26.00 | 18.00 | 19.30 | 18.65 | % | 0.72 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 27.00 | 19.00 | 20.20 | 19.60 | 12.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/12/2025 3:59:51 PM EST |
| 28.00 | 19.90 | 21.20 | 20.55 | % | 0.73 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 29.00 | 20.80 | 22.20 | 21.50 | 13.20 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 12/12/2025 3:59:51 PM EST |
| 30.00 | 21.80 | 23.20 | 22.50 | 15.24 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/12/2025 3:59:51 PM EST |
| 31.00 | 22.90 | 24.20 | 23.55 | % | 0.76 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 32.00 | 23.80 | 25.20 | 24.50 | % | 0.77 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 33.00 | 24.80 | 26.30 | 25.55 | % | 0.77 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 34.00 | 25.80 | 27.20 | 26.50 | 28.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 3:59:51 PM EST |
| 35.00 | 26.80 | 28.30 | 27.55 | % | 0.79 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST |