Options Chain for REDWIRE CORPORATION COM (RDW) - $9.10 as of 8/22/2025 8:33:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.90 | 7.30 | 7.10 | % | 3.55 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 5.90 | 6.30 | 6.10 | % | 2.03 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 4.90 | 5.30 | 5.10 | % | 1.27 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 3.90 | 4.40 | 4.15 | % | 0.83 | 0 | 0 | 1.53 | 0.98 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.00 | 3.10 | 3.50 | 3.30 | 2.50 | 0.00 | 0.00% | 0.55 | 0 | 68 | 0.88 | 0.93 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 2.30 | 2.80 | 2.55 | % | 0.36 | 0 | 0 | 0.96 | 0.83 | 0.09 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 8.00 | 1.70 | 1.75 | 1.73 | 1.60 | +0.15 | +10.35% | 0.22 | 18 | 29 | 0.79 | 0.71 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.16 | +16.17% | 0.13 | 5 | 28 | 0.79 | 0.58 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.74 | +0.14 | +23.34% | 0.08 | 7 | 28 | 0.78 | 0.44 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.45 | 0.60 | 0.53 | 0.45 | 0.00 | 0.00% | 0.05 | 7 | 62 | 0.80 | 0.32 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 13 | 264 | 0.76 | 0.23 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.78 | 0.16 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.11 | 0.07 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.81 | 0.08 | 0.05 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.99 | 0.05 | 0.04 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.07 | 0.03 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.70 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.14 | -0.02 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.13 | -0.07 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.04 | 26 | 1 | 0.83 | -0.17 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.25 | -29.42% | 0.07 | 9 | 30 | 0.80 | -0.29 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.15 | -12.00% | 0.12 | 31 | 63 | 0.81 | -0.42 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 1.60 | 1.75 | 1.68 | 1.70 | -0.20 | -10.53% | 0.17 | 17 | 10 | 0.80 | -0.56 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 2.30 | 2.50 | 2.40 | % | 0.22 | 0 | 0 | 0.80 | -0.68 | 0.13 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 3.10 | 3.30 | 3.20 | % | 0.27 | 0 | 0 | 0.79 | -0.77 | 0.11 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 13.00 | 4.00 | 4.30 | 4.15 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.86 | -0.84 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 4.90 | 5.20 | 5.05 | % | 0.36 | 0 | 0 | 1.02 | -0.89 | 0.07 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 5.90 | 6.10 | 6.00 | 6.35 | 0.00 | 0.00% | 0.40 | 0 | 31 | 1.00 | -0.92 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 6.90 | 7.40 | 7.15 | 6.88 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.41 | -0.95 | 0.04 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 7.80 | 8.20 | 8.00 | % | 0.47 | 0 | 0 | 1.30 | -0.97 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 8.80 | 9.10 | 8.95 | 8.95 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.25 | -0.98 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |