Options Chain for REDWIRE CORPORATION COM (RDW) - $7.21 as of 11/9/2026 5:49:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.30 | 5.90 | 5.60 | 5.42 | % | 2.24 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST | |
| 3.00 | 4.70 | 5.40 | 5.05 | 5.06 | % | 1.68 | 11 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST | |
| 4.00 | 3.80 | 4.40 | 4.10 | 4.00 | +1.28 | +47.06% | 1.02 | 5 | 6 | 6.49 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 4.50 | 3.20 | 4.00 | 3.60 | 3.60 | +1.40 | +63.64% | 0.80 | 1 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 5.00 | 2.70 | 3.50 | 3.10 | 3.06 | +1.73 | +130.08% | 0.62 | 4 | 3 | 5.43 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 5.50 | 2.10 | 2.85 | 2.48 | 2.68 | +1.78 | +197.78% | 0.45 | 11 | 3 | 3.85 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 6.00 | 1.60 | 2.30 | 1.95 | 2.14 | +0.99 | +86.09% | 0.33 | 31 | 112 | 2.96 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 6.50 | 1.25 | 1.80 | 1.53 | 1.74 | +0.94 | +117.50% | 0.24 | 56 | 159 | 2.40 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 7.00 | 1.00 | 1.40 | 1.20 | 1.15 | +0.67 | +139.59% | 0.17 | 632 | 1,317 | 2.26 | 0.96 | 0.18 | -0.01 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 7.50 | 0.65 | 0.80 | 0.73 | 0.65 | +0.42 | +182.61% | 0.10 | 628 | 819 | 1.01 | 0.80 | 0.37 | -0.02 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.35 | +0.25 | +250.00% | 0.05 | 2,535 | 394 | 1.04 | 0.57 | 0.49 | -0.04 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.19 | +0.14 | +280.00% | 0.02 | 10,691 | 309 | 0.89 | 0.34 | 0.44 | -0.04 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.01 | 365 | 226 | 1.11 | 0.17 | 0.30 | -0.03 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 11 | 387 | 1.18 | 0.07 | 0.16 | -0.01 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 45 | 499 | 1.44 | 0.03 | 0.07 | -0.01 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 749 | 1.68 | 0.01 | 0.03 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 49 | 427 | 1.90 | 0.00 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 161 | 2.75 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.29 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 2.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.64 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 3:59:48 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.23 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/9/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.95 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/9/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.10 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/9/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.24 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/9/2026 3:59:48 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.77 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/9/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 25 | 25 | 3.50 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 1 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST | |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 3 | 4.48 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.03 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST | |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.01 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST | |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 986 | 2.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 5 | 1,971 | 2.01 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 9 | 87 | 1.57 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.01 | 200 | 165 | 1.44 | -0.04 | 0.18 | -0.01 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.47 | -78.34% | 0.01 | 148 | 230 | 0.94 | -0.20 | 0.37 | -0.02 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.99 | -76.75% | 0.04 | 112 | 218 | 1.02 | -0.43 | 0.49 | -0.04 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 8.50 | 0.50 | 0.80 | 0.65 | 0.52 | -1.10 | -67.91% | 0.08 | 35 | 293 | 1.18 | -0.66 | 0.44 | -0.04 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 9.00 | 0.85 | 1.10 | 0.98 | 0.99 | -1.26 | -56.00% | 0.11 | 19 | 189 | 1.50 | -0.83 | 0.30 | -0.03 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 9.50 | 1.25 | 1.65 | 1.45 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 28 | 2.06 | -0.93 | 0.16 | -0.01 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 10.00 | 1.65 | 2.30 | 1.98 | 2.02 | -1.27 | -38.61% | 0.20 | 19 | 62 | 2.94 | -0.97 | 0.07 | -0.01 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 10.50 | 2.20 | 2.65 | 2.43 | 2.45 | -1.89 | -43.55% | 0.23 | 5 | 52 | 2.71 | -0.99 | 0.03 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 11.00 | 2.55 | 3.20 | 2.88 | 3.03 | -1.69 | -35.81% | 0.26 | 1 | 6 | 3.19 | -1.00 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 11.50 | 3.10 | 4.00 | 3.55 | 3.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.53 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:48 PM EST |
| 12.00 | 3.60 | 4.30 | 3.95 | 5.35 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.09 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 12.50 | 4.20 | 4.90 | 4.55 | 4.39 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:48 PM EST |
| 13.00 | 4.60 | 5.50 | 5.05 | 4.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.28 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 3:59:48 PM EST |
| 13.50 | 5.10 | 5.90 | 5.50 | 5.13 | 0.00 | 0.00% | 0.41 | 0 | 2 | 5.14 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/9/2026 3:59:48 PM EST |
| 14.00 | 5.50 | 6.40 | 5.95 | 6.70 | +1.02 | +17.96% | 0.42 | 2 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 14.50 | 6.20 | 6.90 | 6.55 | 5.91 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 3:59:48 PM EST |
| 15.00 | 6.70 | 7.40 | 7.05 | 6.88 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:48 PM EST |
| 15.50 | 7.10 | 8.00 | 7.55 | 6.93 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 3:59:48 PM EST |
| 16.00 | 7.70 | 8.40 | 8.05 | 7.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/9/2026 3:59:48 PM EST |
| 16.50 | 8.10 | 9.00 | 8.55 | 8.24 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/9/2026 3:59:48 PM EST |
| 17.00 | 8.70 | 9.40 | 9.05 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 17.50 | 9.20 | 10.00 | 9.60 | % | 0.55 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 18.00 | 9.50 | 10.50 | 10.00 | 9.63 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 3:59:48 PM EST |
| 19.00 | 10.60 | 11.40 | 11.00 | 10.87 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 3:59:48 PM EST |
| 20.00 | 11.60 | 12.50 | 12.05 | 11.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/9/2026 3:59:48 PM EST |
| 21.00 | 12.50 | 13.50 | 13.00 | 12.67 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/9/2026 3:59:48 PM EST |