Options Chain for REDWIRE CORPORATION COM (RDW) - $9.65 as of 10/9/2025 8:57:28 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 | 8.40 | 8.80 | 8.60 | 10.00 | 0.00 | 0.00% | 8.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:58 PM EST |
| 2.00 | 7.40 | 7.80 | 7.60 | 8.60 | 0.00 | 0.00% | 3.80 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:58 PM EST |
| 3.00 | 6.40 | 6.80 | 6.60 | 7.65 | 0.00 | 0.00% | 2.20 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:58 PM EST |
| 4.00 | 5.50 | 5.80 | 5.65 | 7.20 | 0.00 | 0.00% | 1.41 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:58 PM EST |
| 4.50 | 4.90 | 5.30 | 5.10 | % | 1.13 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 5.00 | 4.50 | 4.80 | 4.65 | 4.92 | % | 0.93 | 2 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST | |
| 5.50 | 4.10 | 4.30 | 4.20 | % | 0.76 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 6.00 | 3.40 | 3.80 | 3.60 | 3.96 | 0.00 | 0.00% | 0.60 | 0 | 44 | 2.47 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:58 PM EST |
| 6.50 | 3.00 | 3.30 | 3.15 | 3.26 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:58 PM EST |
| 7.00 | 2.60 | 2.70 | 2.65 | 2.60 | -0.50 | -16.13% | 0.38 | 10 | 105 | 1.57 | 0.99 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 7.50 | 1.95 | 2.25 | 2.10 | 3.51 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.29 | 0.97 | 0.04 | -0.01 | 10/6/2025 | 10/9/2025 3:59:58 PM EST |
| 8.00 | 1.65 | 1.75 | 1.70 | 1.65 | -0.25 | -13.16% | 0.21 | 8 | 221 | 1.22 | 0.93 | 0.10 | -0.01 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 8.50 | 1.15 | 1.35 | 1.25 | 1.18 | -0.27 | -18.63% | 0.15 | 4 | 79 | 1.07 | 0.84 | 0.18 | -0.02 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 9.00 | 0.85 | 1.00 | 0.93 | 0.83 | -0.22 | -20.96% | 0.10 | 69 | 1,016 | 0.99 | 0.72 | 0.25 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 9.50 | 0.60 | 0.70 | 0.65 | 0.71 | -0.02 | -2.74% | 0.07 | 24 | 152 | 1.02 | 0.57 | 0.29 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.41 | -0.16 | -28.07% | 0.04 | 490 | 1,292 | 1.01 | 0.43 | 0.29 | -0.04 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 10.50 | 0.20 | 0.40 | 0.30 | 0.25 | -0.18 | -41.86% | 0.03 | 126 | 410 | 1.07 | 0.31 | 0.25 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.14 | -46.67% | 0.02 | 305 | 1,176 | 1.04 | 0.21 | 0.20 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 92 | 332 | 1.02 | 0.15 | 0.16 | -0.02 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.07 | -50.00% | 0.01 | 103 | 1,291 | 1.18 | 0.09 | 0.11 | -0.02 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.01 | 44 | 486 | 1.77 | 0.05 | 0.07 | -0.01 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 32 | 844 | 1.47 | 0.03 | 0.05 | -0.01 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.01 | 3 | 69 | 1.38 | 0.02 | 0.04 | -0.01 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 783 | 1.73 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/9/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.01 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 56 | 3.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 95 | 3.83 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.92 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/9/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.72 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,271 | 1.45 | -0.01 | 0.01 | 0.00 | 10/7/2025 | 10/9/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.20 | -0.03 | 0.04 | -0.01 | 10/8/2025 | 10/9/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 425 | 0.95 | -0.07 | 0.10 | -0.01 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | 0.10 | -0.01 | -9.10% | 0.03 | 1,105 | 111 | 1.03 | -0.16 | 0.18 | -0.02 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.27 | +0.03 | +12.50% | 0.03 | 90 | 422 | 0.87 | -0.28 | 0.25 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 9.50 | 0.40 | 0.55 | 0.48 | 0.50 | +0.05 | +11.12% | 0.05 | 26 | 120 | 0.97 | -0.43 | 0.29 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.05 | +7.15% | 0.08 | 29 | 307 | 0.96 | -0.57 | 0.29 | -0.04 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 10.50 | 1.05 | 1.20 | 1.13 | 0.97 | +0.12 | +14.12% | 0.11 | 4 | 167 | 1.02 | -0.69 | 0.25 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 11.00 | 1.45 | 1.60 | 1.53 | 1.55 | +0.10 | +6.90% | 0.14 | 2 | 117 | 1.03 | -0.79 | 0.20 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 11.50 | 1.90 | 2.05 | 1.98 | 1.07 | 0.00 | 0.00% | 0.17 | 0 | 57 | 1.08 | -0.85 | 0.16 | -0.02 | 10/7/2025 | 10/9/2025 3:59:58 PM EST |
| 12.00 | 2.35 | 2.50 | 2.43 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 61 | 1.04 | -0.91 | 0.11 | -0.02 | 10/8/2025 | 10/9/2025 3:59:58 PM EST |
| 12.50 | 2.75 | 3.10 | 2.93 | 1.56 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.86 | -0.95 | 0.07 | -0.01 | 10/6/2025 | 10/9/2025 3:59:58 PM EST |
| 13.00 | 3.10 | 3.60 | 3.35 | 2.63 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.03 | -0.97 | 0.05 | -0.01 | 10/3/2025 | 10/9/2025 3:59:58 PM EST |
| 13.50 | 3.60 | 4.00 | 3.80 | % | 0.28 | 0 | 0 | 1.91 | -0.98 | 0.04 | -0.01 | 10/9/2025 3:59:58 PM EST | |||
| 14.00 | 4.20 | 4.60 | 4.40 | 5.77 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.33 | -0.99 | 0.02 | 0.00 | 9/18/2025 | 10/9/2025 3:59:58 PM EST |
| 14.50 | 4.70 | 5.10 | 4.90 | % | 0.34 | 0 | 0 | 2.47 | -1.00 | 0.01 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 15.00 | 5.10 | 5.60 | 5.35 | 6.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/9/2025 3:59:58 PM EST |
| 15.50 | 5.70 | 6.10 | 5.90 | % | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 16.00 | 5.70 | 7.00 | 6.35 | 7.24 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.81 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:58 PM EST |
| 16.50 | 6.60 | 7.40 | 7.00 | % | 0.42 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 17.00 | 7.20 | 7.60 | 7.40 | 6.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:58 PM EST |
| 18.00 | 8.10 | 8.60 | 8.35 | 8.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 10/9/2025 3:59:58 PM EST |