Options Chain for REDWIRE CORPORATION COM (RDW) - $8.78 as of 9/15/2025 4:08:29 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 | 6.50 | 9.80 | 8.15 | % | 8.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 2.00 | 6.60 | 8.10 | 7.35 | % | 3.67 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 3.00 | 5.80 | 7.60 | 6.70 | % | 2.23 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 4.00 | 4.70 | 6.90 | 5.80 | % | 1.45 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 5.00 | 3.70 | 5.80 | 4.75 | % | 0.95 | 0 | 0 | 3.75 | 0.99 | 0.01 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 6.00 | 2.70 | 3.80 | 3.25 | % | 0.54 | 0 | 0 | 1.79 | 0.96 | 0.04 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 7.00 | 2.20 | 2.45 | 2.33 | 2.56 | +0.66 | +34.74% | 0.33 | 7 | 26 | 0.82 | 0.87 | 0.09 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 8.00 | 1.40 | 1.65 | 1.53 | % | 0.19 | 0 | 0 | 0.70 | 0.74 | 0.14 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 9.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.10 | +10.53% | 0.11 | 19 | 55 | 0.75 | 0.58 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.10 | +18.19% | 0.07 | 24 | 17 | 0.78 | 0.42 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 11.00 | 0.30 | 0.50 | 0.40 | 0.50 | % | 0.04 | 2 | 0 | 0.77 | 0.30 | 0.14 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST | |
| 12.00 | 0.15 | 0.35 | 0.25 | 0.31 | +0.11 | +55.00% | 0.02 | 9 | 2 | 0.84 | 0.20 | 0.11 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | 0.13 | 0.08 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 14.00 | 0.05 | 0.20 | 0.13 | 0.20 | % | 0.01 | 1 | 0 | 0.84 | 0.08 | 0.06 | 0.00 | 9/15/2025 | 9/15/2025 4:00:04 PM EST | |
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.21 | 0.05 | 0.04 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.17 | 0.03 | 0.03 | 0.00 | 9/15/2025 4:00:04 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 | 9.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.38 | -0.01 | 0.01 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.04 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 7.00 | 0.10 | 0.20 | 0.15 | % | 0.02 | 0 | 0 | 0.67 | -0.13 | 0.09 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 8.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.09 | -16.37% | 0.06 | 25 | 3 | 0.75 | -0.26 | 0.14 | -0.01 | 9/15/2025 | 9/15/2025 4:00:04 PM EST |
| 9.00 | 0.80 | 1.00 | 0.90 | % | 0.10 | 0 | 0 | 0.76 | -0.42 | 0.16 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 10.00 | 1.40 | 1.65 | 1.53 | % | 0.15 | 0 | 0 | 0.77 | -0.58 | 0.16 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 11.00 | 2.15 | 2.40 | 2.28 | % | 0.21 | 0 | 0 | 0.77 | -0.70 | 0.14 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 12.00 | 3.00 | 3.30 | 3.15 | % | 0.26 | 0 | 0 | 0.67 | -0.80 | 0.11 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 13.00 | 3.90 | 4.20 | 4.05 | % | 0.31 | 0 | 0 | 1.02 | -0.87 | 0.08 | -0.01 | 9/15/2025 4:00:04 PM EST | |||
| 14.00 | 4.50 | 5.60 | 5.05 | % | 0.36 | 0 | 0 | 1.55 | -0.92 | 0.06 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 15.00 | 5.20 | 6.80 | 6.00 | % | 0.40 | 0 | 0 | 1.85 | -0.95 | 0.04 | 0.00 | 9/15/2025 4:00:04 PM EST | |||
| 16.00 | 6.60 | 7.90 | 7.25 | % | 0.45 | 0 | 0 | 2.05 | -0.97 | 0.03 | 0.00 | 9/15/2025 4:00:04 PM EST |