Options Chain for REDWIRE CORPORATION COM (RDW) - $11.62 as of 9/27/2026 10:24:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.90 | 10.50 | 9.70 | 8.95 | 0.00 | 0.00% | 4.85 | 0 | 20 | 5.49 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:59 PM EST |
| 3.00 | 8.00 | 9.70 | 8.85 | 8.85 | 0.00 | 0.00% | 2.95 | 0 | 28 | 4.50 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 4.00 | 7.30 | 8.20 | 7.75 | 7.10 | 0.00 | 0.00% | 1.94 | 0 | 33 | 2.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 3:59:59 PM EST |
| 5.00 | 6.30 | 7.20 | 6.75 | 6.73 | +1.18 | +21.27% | 1.35 | 2 | 70 | 2.20 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 6.00 | 5.60 | 6.10 | 5.85 | 5.71 | 0.00 | 0.00% | 0.97 | 0 | 166 | 1.67 | 0.98 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 7.00 | 4.60 | 5.30 | 4.95 | 4.90 | 0.00 | 0.00% | 0.71 | 0 | 98 | 1.58 | 0.95 | 0.03 | 0.00 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 8.00 | 3.80 | 4.10 | 3.95 | 4.05 | +0.65 | +19.12% | 0.49 | 11 | 242 | 0.92 | 0.90 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 9.00 | 3.10 | 3.50 | 3.30 | 3.19 | -0.01 | -0.32% | 0.37 | 14 | 1,123 | 1.01 | 0.82 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 10.00 | 2.45 | 2.65 | 2.55 | 2.45 | -0.20 | -7.55% | 0.26 | 118 | 1,445 | 0.93 | 0.73 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 11.00 | 1.90 | 2.10 | 2.00 | 1.95 | -0.09 | -4.42% | 0.18 | 136 | 931 | 0.93 | 0.64 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 12.00 | 1.45 | 1.65 | 1.55 | 1.55 | -0.03 | -1.90% | 0.13 | 132 | 1,796 | 0.92 | 0.54 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 13.00 | 1.10 | 1.30 | 1.20 | 1.24 | +0.04 | +3.34% | 0.09 | 270 | 1,864 | 0.93 | 0.46 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 14.00 | 0.85 | 1.05 | 0.95 | 0.94 | -0.01 | -1.06% | 0.07 | 40 | 2,538 | 0.95 | 0.38 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 15.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.03 | -4.11% | 0.05 | 382 | 4,458 | 0.94 | 0.31 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 16.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.07 | +12.07% | 0.04 | 12 | 1,353 | 0.96 | 0.26 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 17.00 | 0.35 | 0.55 | 0.45 | 0.41 | +0.01 | +2.50% | 0.03 | 44 | 2,133 | 0.96 | 0.21 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 18.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.02 | +5.27% | 0.02 | 46 | 1,665 | 0.99 | 0.17 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 1,208 | 0.86 | 0.14 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.03 | +13.64% | 0.01 | 67 | 5,045 | 0.99 | 0.11 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.07 | -25.93% | 0.01 | 120 | 622 | 0.98 | 0.09 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 22.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 709 | 1.06 | 0.07 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 381 | 1.04 | 0.06 | 0.03 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 494 | 1.02 | 0.05 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 1,104 | 1.02 | 0.04 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 580 | 1.06 | 0.03 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.25 | 0.02 | 0.01 | 0.00 | 9/8/2026 | 9/25/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.28 | 0.02 | 0.01 | 0.00 | 9/18/2026 | 9/25/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.32 | 0.02 | 0.01 | 0.00 | 8/14/2026 | 9/25/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 1.27 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.40 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 9/25/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.43 | 0.01 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.46 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 9/25/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.49 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 1,471 | 1.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 1.36 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.53 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,451 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 521 | 1.52 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 627 | 1.12 | -0.02 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.88 | -0.05 | 0.03 | 0.00 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.01 | -4.00% | 0.03 | 1 | 2,072 | 0.88 | -0.10 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.47 | 0.00 | 0.00% | 0.05 | 46 | 1,273 | 0.90 | -0.18 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.84 | +0.01 | +1.21% | 0.08 | 98 | 2,908 | 0.89 | -0.27 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 11.00 | 1.20 | 1.35 | 1.28 | 1.25 | 0.00 | 0.00% | 0.12 | 60 | 1,260 | 0.91 | -0.36 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 12.00 | 1.75 | 1.95 | 1.85 | 1.90 | +0.07 | +3.83% | 0.15 | 3 | 1,217 | 0.93 | -0.46 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 13.00 | 2.30 | 2.65 | 2.48 | 2.39 | 0.00 | 0.00% | 0.19 | 0 | 270 | 0.92 | -0.54 | 0.09 | -0.02 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 14.00 | 2.95 | 3.40 | 3.18 | 3.36 | 0.00 | 0.00% | 0.23 | 0 | 254 | 0.91 | -0.62 | 0.09 | -0.02 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 15.00 | 3.80 | 4.30 | 4.05 | 4.08 | +0.08 | +2.00% | 0.27 | 31 | 677 | 0.96 | -0.69 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 16.00 | 4.70 | 5.00 | 4.85 | 4.80 | +0.03 | +0.63% | 0.30 | 15 | 296 | 0.95 | -0.74 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 17.00 | 5.50 | 6.00 | 5.75 | 5.58 | -0.17 | -2.96% | 0.34 | 2 | 1,362 | 0.96 | -0.79 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 18.00 | 6.30 | 6.90 | 6.60 | 6.47 | -0.23 | -3.44% | 0.37 | 1 | 371 | 1.19 | -0.83 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 19.00 | 7.30 | 7.80 | 7.55 | 7.70 | 0.00 | 0.00% | 0.40 | 0 | 145 | 1.20 | -0.86 | 0.05 | -0.01 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 20.00 | 8.20 | 8.70 | 8.45 | 8.45 | -0.30 | -3.43% | 0.42 | 2 | 179 | 1.20 | -0.89 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 21.00 | 9.10 | 9.70 | 9.40 | 10.55 | 0.00 | 0.00% | 0.45 | 0 | 42 | 1.27 | -0.91 | 0.04 | -0.01 | 9/4/2026 | 9/25/2026 3:59:59 PM EST |
| 22.00 | 10.10 | 10.70 | 10.40 | 11.75 | 0.00 | 0.00% | 0.47 | 0 | 72 | 1.33 | -0.93 | 0.03 | -0.01 | 9/2/2026 | 9/25/2026 3:59:59 PM EST |
| 23.00 | 10.90 | 11.70 | 11.30 | 12.25 | 0.00 | 0.00% | 0.49 | 0 | 24 | 1.40 | -0.94 | 0.03 | 0.00 | 8/28/2026 | 9/25/2026 3:59:59 PM EST |
| 24.00 | 11.90 | 12.60 | 12.25 | 14.00 | 0.00 | 0.00% | 0.51 | 0 | 32 | 1.35 | -0.95 | 0.02 | 0.00 | 8/4/2026 | 9/25/2026 3:59:59 PM EST |
| 25.00 | 13.00 | 13.60 | 13.30 | 14.50 | 0.00 | 0.00% | 0.53 | 0 | 18 | 1.41 | -0.96 | 0.02 | 0.00 | 9/3/2026 | 9/25/2026 3:59:59 PM EST |
| 26.00 | 13.80 | 14.60 | 14.20 | 13.05 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.46 | -0.97 | 0.02 | 0.00 | 8/12/2026 | 9/25/2026 3:59:59 PM EST |
| 27.00 | 14.80 | 15.60 | 15.20 | 13.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 6/12/2026 | 9/25/2026 3:59:59 PM EST |
| 28.00 | 15.60 | 16.70 | 16.15 | 14.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.66 | -0.98 | 0.01 | 0.00 | 6/12/2026 | 9/25/2026 3:59:59 PM EST |
| 29.00 | 16.80 | 17.70 | 17.25 | % | 0.59 | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 30.00 | 17.80 | 18.70 | 18.25 | % | 0.61 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 31.00 | 18.60 | 19.90 | 19.25 | % | 0.62 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 32.00 | 19.80 | 20.90 | 20.35 | % | 0.64 | 0 | 0 | 2.02 | -0.99 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 33.00 | 20.80 | 21.70 | 21.25 | 20.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 3:59:59 PM EST |
| 34.00 | 21.70 | 22.70 | 22.20 | 15.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/25/2026 3:59:59 PM EST |
| 35.00 | 22.80 | 23.70 | 23.25 | 16.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/25/2026 3:59:59 PM EST |
| 36.00 | 23.70 | 24.60 | 24.15 | 23.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 3:59:59 PM EST |
| 37.00 | 24.80 | 25.70 | 25.25 | 17.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/25/2026 3:59:59 PM EST |
| 38.00 | 25.80 | 26.70 | 26.25 | 25.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 3:59:59 PM EST |
| 39.00 | 26.80 | 27.70 | 27.25 | 26.67 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 3:59:59 PM EST |