Options Chain for REDWIRE CORPORATION COM (RDW) - $8.21 as of 9/5/2025 3:36:38 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 | 6.80 | 9.10 | 7.95 | % | 7.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 2.00 | 6.10 | 6.70 | 6.40 | % | 3.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 3.00 | 4.40 | 7.00 | 5.70 | % | 1.90 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 4.00 | 4.00 | 5.70 | 4.85 | % | 1.21 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 5.00 | 2.60 | 3.90 | 3.25 | % | 0.65 | 0 | 0 | 2.22 | 0.98 | 0.02 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 6.00 | 1.95 | 2.85 | 2.40 | % | 0.40 | 0 | 0 | 1.58 | 0.93 | 0.06 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 7.00 | 1.35 | 1.85 | 1.60 | % | 0.23 | 0 | 0 | 0.63 | 0.79 | 0.13 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 8.00 | 1.00 | 1.10 | 1.05 | 1.10 | % | 0.13 | 5 | 0 | 0.71 | 0.62 | 0.17 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 9.00 | 0.60 | 0.75 | 0.68 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.75 | 0.45 | 0.18 | -0.01 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.45 | % | 0.04 | 4 | 0 | 0.72 | 0.31 | 0.16 | -0.01 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 11.00 | 0.15 | 0.30 | 0.23 | % | 0.02 | 0 | 0 | 0.74 | 0.20 | 0.12 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 12.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.76 | 0.12 | 0.09 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.10 | 0.07 | 0.06 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.08 | 0.04 | 0.04 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.80 | 0.02 | 0.02 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.01 | 0.01 | 0.00 | 9/5/2025 4:00:03 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 | 9.05 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.16 | -0.02 | 0.02 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | -0.07 | 0.06 | 0.00 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.69 | -0.21 | 0.13 | -0.01 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 8.00 | 0.60 | 0.80 | 0.70 | 0.77 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.74 | -0.38 | 0.17 | -0.01 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 9.00 | 1.20 | 1.70 | 1.45 | % | 0.16 | 0 | 0 | 0.77 | -0.55 | 0.18 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 10.00 | 1.70 | 2.25 | 1.98 | % | 0.20 | 0 | 0 | 0.83 | -0.69 | 0.16 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 11.00 | 2.65 | 3.00 | 2.83 | % | 0.26 | 0 | 0 | 1.07 | -0.80 | 0.12 | -0.01 | 9/5/2025 4:00:03 PM EST | |||
| 12.00 | 3.50 | 4.00 | 3.75 | % | 0.31 | 0 | 0 | 1.13 | -0.88 | 0.09 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 13.00 | 4.50 | 5.30 | 4.90 | % | 0.38 | 0 | 0 | 1.55 | -0.93 | 0.06 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 14.00 | 5.50 | 6.10 | 5.80 | % | 0.41 | 0 | 0 | 1.58 | -0.96 | 0.04 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 15.00 | 6.40 | 7.30 | 6.85 | % | 0.46 | 0 | 0 | 1.79 | -0.98 | 0.02 | 0.00 | 9/5/2025 4:00:03 PM EST | |||
| 16.00 | 7.50 | 8.10 | 7.80 | % | 0.49 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 9/5/2025 4:00:03 PM EST |