Options Chain for REDWIRE CORPORATION COM (RDW) - $8.12 as of 11/4/2026 12:52:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.30 | 4.10 | 3.70 | 4.11 | 0.00 | 0.00% | 0.93 | 0 | 6 | 9.50 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:03 PM EST |
| 5.00 | 2.40 | 2.90 | 2.65 | 2.70 | -0.49 | -15.37% | 0.53 | 4 | 7 | 5.26 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 5.50 | 1.90 | 2.45 | 2.18 | 2.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.81 | 0.99 | 0.03 | 0.00 | 11/2/2026 | 11/4/2026 2:59:03 PM EST |
| 6.00 | 1.60 | 1.90 | 1.75 | 2.26 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.55 | 0.96 | 0.08 | -0.02 | 11/2/2026 | 11/4/2026 2:59:03 PM EST |
| 6.50 | 1.10 | 1.45 | 1.28 | 2.68 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.09 | 0.89 | 0.16 | -0.05 | 10/29/2026 | 11/4/2026 2:59:03 PM EST |
| 7.00 | 0.80 | 0.95 | 0.88 | 0.86 | -0.12 | -12.25% | 0.13 | 15 | 13 | 1.85 | 0.77 | 0.27 | -0.08 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 7.50 | 0.50 | 0.65 | 0.58 | 0.51 | -0.35 | -40.70% | 0.08 | 151 | 21 | 2.00 | 0.61 | 0.35 | -0.10 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 8.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.22 | -38.60% | 0.04 | 1,602 | 3,019 | 1.91 | 0.43 | 0.36 | -0.10 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 8.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.13 | -41.94% | 0.02 | 6,664 | 1,039 | 1.91 | 0.27 | 0.31 | -0.09 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.08 | -50.00% | 0.01 | 751 | 1,656 | 1.81 | 0.15 | 0.22 | -0.06 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 150 | 2,446 | 2.22 | 0.07 | 0.13 | -0.03 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 272 | 1,542 | 2.36 | 0.03 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 518 | 2.69 | 0.01 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 799 | 2.98 | 0.01 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 211 | 3.27 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 277 | 3.53 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.78 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 4.01 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:03 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 4.23 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 2:59:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 2:59:03 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 2:59:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 2:59:03 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 69 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 2:59:03 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 2:59:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 2:59:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:03 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 2:59:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 2:59:03 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.14 | -0.01 | 0.03 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 11 | 2 | 2.49 | -0.04 | 0.08 | -0.02 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 10 | 4 | 2.07 | -0.11 | 0.16 | -0.05 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 0.02 | 228 | 470 | 1.74 | -0.23 | 0.27 | -0.08 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 7.50 | 0.30 | 0.35 | 0.33 | 0.33 | +0.13 | +65.00% | 0.04 | 363 | 781 | 1.88 | -0.39 | 0.35 | -0.10 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.20 | +50.00% | 0.07 | 77 | 902 | 1.91 | -0.57 | 0.36 | -0.10 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 8.50 | 0.85 | 1.00 | 0.93 | 0.94 | +0.19 | +25.34% | 0.11 | 45 | 373 | 1.90 | -0.73 | 0.31 | -0.09 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 9.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.23 | +19.66% | 0.16 | 36 | 568 | 2.05 | -0.85 | 0.22 | -0.06 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 9.50 | 1.70 | 1.95 | 1.83 | 1.85 | +0.40 | +27.59% | 0.19 | 34 | 177 | 0.00 | -0.93 | 0.13 | -0.03 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 10.00 | 2.15 | 2.50 | 2.33 | 2.34 | +0.33 | +16.42% | 0.23 | 46 | 903 | 3.72 | -0.97 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 10.50 | 2.60 | 3.10 | 2.85 | 2.50 | 0.00 | 0.00% | 0.27 | 0 | 51 | 4.70 | -0.99 | 0.04 | -0.01 | 11/3/2026 | 11/4/2026 2:59:03 PM EST |
| 11.00 | 3.00 | 3.60 | 3.30 | 2.94 | -0.08 | -2.65% | 0.30 | 4 | 340 | 5.09 | -0.99 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 11.50 | 3.50 | 4.20 | 3.85 | 3.43 | 0.00 | 0.00% | 0.33 | 0 | 29 | 6.02 | -1.00 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 2:59:03 PM EST |
| 12.00 | 4.00 | 4.70 | 4.35 | 3.81 | 0.00 | 0.00% | 0.36 | 0 | 4 | 6.36 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 2:59:03 PM EST |
| 12.50 | 4.50 | 5.20 | 4.85 | 4.45 | 0.00 | 0.00% | 0.39 | 0 | 8 | 6.69 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:03 PM EST |
| 13.00 | 5.00 | 5.70 | 5.35 | 4.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 2:59:03 PM EST |
| 13.50 | 5.50 | 6.10 | 5.80 | 5.46 | 0.00 | 0.00% | 0.43 | 0 | 3 | 6.69 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:59:03 PM EST |
| 14.00 | 6.00 | 6.60 | 6.30 | 5.49 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.95 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 2:59:03 PM EST |
| 14.50 | 6.50 | 7.20 | 6.85 | 5.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 2:59:03 PM EST |
| 15.00 | 7.00 | 7.60 | 7.30 | 6.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 2:59:03 PM EST |
| 15.50 | 7.50 | 8.10 | 7.80 | % | 0.50 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 16.00 | 8.00 | 8.70 | 8.35 | 7.18 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 2:59:03 PM EST |
| 16.50 | 8.50 | 9.20 | 8.85 | 8.47 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 2:59:03 PM EST |
| 17.00 | 9.00 | 9.60 | 9.30 | 9.39 | +0.97 | +11.52% | 0.55 | 2 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:59:03 PM EST |
| 17.50 | 9.50 | 10.20 | 9.85 | % | 0.56 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 18.00 | 10.00 | 10.70 | 10.35 | 9.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 2:59:03 PM EST |
| 19.00 | 11.00 | 11.70 | 11.35 | 10.69 | 0.00 | 0.00% | 0.60 | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 2:59:03 PM EST |
| 20.00 | 12.00 | 12.70 | 12.35 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:03 PM EST | |||
| 21.00 | 13.00 | 13.60 | 13.30 | 12.82 | 0.00 | 0.00% | 0.63 | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 2:59:03 PM EST |