Options Chain for REDWIRE CORPORATION COM (RDW) - $13.20 as of 8/14/2026 10:07:55 AM 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 | 10.90 | 12.20 | 11.55 | 12.00 | +4.40 | +57.90% | 5.78 | 3 | 17 | 3.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 3.00 | 10.20 | 11.30 | 10.75 | 7.15 | 0.00 | 0.00% | 3.58 | 0 | 26 | 3.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 10:58:51 AM EST |
| 4.00 | 9.10 | 9.90 | 9.50 | 9.60 | 0.00 | 0.00% | 2.38 | 0 | 33 | 0.00 | 0.99 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 10:58:51 AM EST |
| 5.00 | 8.10 | 9.40 | 8.75 | 8.67 | -0.16 | -1.82% | 1.75 | 2 | 71 | 2.18 | 0.98 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 6.00 | 7.30 | 8.00 | 7.65 | 7.57 | +0.27 | +3.70% | 1.28 | 30 | 97 | 1.74 | 0.96 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 7.00 | 6.50 | 7.30 | 6.90 | 6.75 | 0.00 | 0.00% | 0.99 | 0 | 108 | 1.46 | 0.94 | 0.02 | -0.01 | 8/7/2026 | 8/14/2026 10:58:51 AM EST |
| 8.00 | 5.70 | 6.20 | 5.95 | 6.00 | +0.40 | +7.15% | 0.74 | 1 | 246 | 1.03 | 0.90 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 9.00 | 4.80 | 5.50 | 5.15 | 5.13 | 0.00 | 0.00% | 0.57 | 0 | 1,009 | 0.92 | 0.86 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 10.00 | 4.20 | 4.80 | 4.50 | 4.55 | 0.00 | 0.00% | 0.45 | 0 | 1,592 | 0.98 | 0.81 | 0.04 | -0.01 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 11.00 | 3.80 | 4.00 | 3.90 | 4.01 | +0.21 | +5.53% | 0.35 | 36 | 498 | 1.01 | 0.75 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 12.00 | 3.20 | 3.50 | 3.35 | 3.37 | -0.18 | -5.07% | 0.28 | 5 | 737 | 0.99 | 0.69 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 13.00 | 2.80 | 3.00 | 2.90 | 3.01 | +0.10 | +3.44% | 0.22 | 4 | 874 | 0.99 | 0.64 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 14.00 | 2.45 | 2.65 | 2.55 | 2.54 | +0.11 | +4.53% | 0.18 | 138 | 1,999 | 1.00 | 0.58 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 15.00 | 2.05 | 2.30 | 2.18 | 2.19 | -0.12 | -5.20% | 0.15 | 26 | 2,265 | 1.01 | 0.53 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 16.00 | 1.80 | 2.00 | 1.90 | 1.95 | -0.03 | -1.52% | 0.12 | 28 | 684 | 1.01 | 0.48 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 17.00 | 1.55 | 1.90 | 1.73 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 849 | 1.02 | 0.44 | 0.06 | -0.01 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 18.00 | 1.35 | 1.60 | 1.48 | 1.50 | +0.09 | +6.39% | 0.08 | 8 | 1,735 | 1.01 | 0.40 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 19.00 | 1.20 | 1.45 | 1.33 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 777 | 1.03 | 0.36 | 0.05 | -0.01 | 8/11/2026 | 8/14/2026 10:58:51 AM EST |
| 20.00 | 1.10 | 1.15 | 1.13 | 1.10 | -0.05 | -4.35% | 0.06 | 3,057 | 3,259 | 1.02 | 0.32 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 21.00 | 0.85 | 1.30 | 1.08 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 445 | 1.05 | 0.29 | 0.05 | -0.01 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 22.00 | 0.75 | 1.00 | 0.88 | 0.87 | -0.03 | -3.34% | 0.04 | 8 | 649 | 1.01 | 0.26 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 23.00 | 0.70 | 0.90 | 0.80 | 0.81 | -0.06 | -6.90% | 0.03 | 4 | 264 | 1.04 | 0.24 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 24.00 | 0.60 | 0.85 | 0.73 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 430 | 1.06 | 0.21 | 0.04 | -0.01 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 25.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.05 | -7.15% | 0.03 | 2 | 1,025 | 1.05 | 0.19 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 26.00 | 0.45 | 0.80 | 0.63 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 337 | 1.08 | 0.17 | 0.04 | -0.01 | 8/7/2026 | 8/14/2026 10:58:51 AM EST |
| 27.00 | 0.40 | 0.65 | 0.53 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 274 | 1.08 | 0.16 | 0.03 | -0.01 | 8/10/2026 | 8/14/2026 10:58:51 AM EST |
| 28.00 | 0.20 | 0.65 | 0.43 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.02 | 0.14 | 0.03 | -0.01 | 8/12/2026 | 8/14/2026 10:58:51 AM EST |
| 29.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.01 | +2.05% | 0.01 | 4 | 90 | 1.10 | 0.13 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 20 | 1,568 | 1.05 | 0.12 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 31.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.09 | 0.11 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 32.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.12 | 0.10 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 33.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.09 | 0.09 | 0.02 | -0.01 | 7/14/2026 | 8/14/2026 10:58:51 AM EST |
| 34.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.13 | 0.08 | 0.02 | -0.01 | 8/11/2026 | 8/14/2026 10:58:51 AM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.14 | -35.00% | 0.01 | 120 | 1,112 | 1.04 | 0.08 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 36.00 | 0.15 | 0.40 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.14 | 0.07 | 0.02 | -0.01 | 7/31/2026 | 8/14/2026 10:58:51 AM EST |
| 37.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.14 | 0.06 | 0.02 | 0.00 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 38.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 1.13 | 0.06 | 0.02 | 0.00 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 39.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.13 | 0.05 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 10:58:51 AM 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 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 10:58:51 AM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 290 | 1.89 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 10:58:51 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,460 | 1.25 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 10:58:51 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 521 | 1.38 | -0.02 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 2 | 529 | 1.07 | -0.04 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 536 | 1.02 | -0.06 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.39 | -0.03 | -7.15% | 0.05 | 4 | 1,414 | 0.97 | -0.10 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 9.00 | 0.60 | 0.75 | 0.68 | 0.67 | 0.00 | 0.00% | 0.08 | 2 | 912 | 1.00 | -0.14 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 0.97 | +0.07 | +7.78% | 0.10 | 12 | 2,529 | 0.99 | -0.19 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 11.00 | 1.30 | 1.40 | 1.35 | 1.39 | 0.00 | 0.00% | 0.12 | 0 | 1,015 | 0.95 | -0.25 | 0.05 | -0.01 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 12.00 | 1.70 | 1.90 | 1.80 | 1.80 | -0.13 | -6.74% | 0.15 | 4 | 481 | 0.97 | -0.31 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 13.00 | 2.25 | 2.45 | 2.35 | 2.38 | -0.22 | -8.47% | 0.18 | 13 | 276 | 0.98 | -0.36 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 14.00 | 2.95 | 3.10 | 3.03 | 3.00 | -0.03 | -0.99% | 0.22 | 4 | 231 | 0.98 | -0.42 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 10:58:51 AM EST |
| 15.00 | 3.50 | 3.80 | 3.65 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 646 | 1.00 | -0.47 | 0.06 | -0.01 | 8/12/2026 | 8/14/2026 10:58:51 AM EST |
| 16.00 | 4.10 | 4.60 | 4.35 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 307 | 1.01 | -0.52 | 0.06 | -0.01 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 17.00 | 4.90 | 5.40 | 5.15 | 5.38 | 0.00 | 0.00% | 0.30 | 0 | 411 | 1.03 | -0.56 | 0.06 | -0.01 | 8/7/2026 | 8/14/2026 10:58:51 AM EST |
| 18.00 | 5.60 | 6.00 | 5.80 | 5.86 | 0.00 | 0.00% | 0.32 | 0 | 182 | 0.99 | -0.60 | 0.05 | -0.01 | 8/12/2026 | 8/14/2026 10:58:51 AM EST |
| 19.00 | 6.50 | 7.00 | 6.75 | 6.80 | 0.00 | 0.00% | 0.36 | 0 | 134 | 1.00 | -0.64 | 0.05 | -0.01 | 8/13/2026 | 8/14/2026 10:58:51 AM EST |
| 20.00 | 7.20 | 7.80 | 7.50 | 7.65 | 0.00 | 0.00% | 0.38 | 0 | 207 | 1.03 | -0.68 | 0.05 | -0.01 | 8/12/2026 | 8/14/2026 10:58:51 AM EST |
| 21.00 | 7.90 | 8.70 | 8.30 | 12.70 | 0.00 | 0.00% | 0.40 | 0 | 51 | 0.98 | -0.71 | 0.05 | -0.01 | 7/29/2026 | 8/14/2026 10:58:51 AM EST |
| 22.00 | 9.00 | 9.50 | 9.25 | 9.48 | 0.00 | 0.00% | 0.42 | 0 | 69 | 0.99 | -0.74 | 0.05 | -0.01 | 8/12/2026 | 8/14/2026 10:58:51 AM EST |
| 23.00 | 9.70 | 10.50 | 10.10 | 14.20 | 0.00 | 0.00% | 0.44 | 0 | 24 | 0.99 | -0.76 | 0.04 | -0.01 | 7/16/2026 | 8/14/2026 10:58:51 AM EST |
| 24.00 | 10.60 | 11.50 | 11.05 | 14.00 | 0.00 | 0.00% | 0.46 | 0 | 32 | 0.99 | -0.79 | 0.04 | -0.01 | 8/4/2026 | 8/14/2026 10:58:51 AM EST |
| 25.00 | 11.70 | 12.40 | 12.05 | 15.00 | 0.00 | 0.00% | 0.48 | 0 | 64 | 1.06 | -0.81 | 0.04 | -0.01 | 7/8/2026 | 8/14/2026 10:58:51 AM EST |
| 26.00 | 12.40 | 13.40 | 12.90 | 13.05 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.31 | -0.83 | 0.04 | -0.01 | 8/12/2026 | 8/14/2026 10:58:51 AM EST |
| 27.00 | 13.40 | 14.30 | 13.85 | 13.50 | 0.00 | 0.00% | 0.51 | 0 | 57 | 1.31 | -0.84 | 0.03 | -0.01 | 6/12/2026 | 8/14/2026 10:58:51 AM EST |
| 28.00 | 14.30 | 15.20 | 14.75 | 14.10 | 0.00 | 0.00% | 0.53 | 0 | 23 | 1.31 | -0.86 | 0.03 | -0.01 | 6/12/2026 | 8/14/2026 10:58:51 AM EST |
| 29.00 | 15.30 | 16.20 | 15.75 | % | 0.54 | 0 | 0 | 1.34 | -0.87 | 0.03 | -0.01 | 8/14/2026 10:58:51 AM EST | |||
| 30.00 | 16.60 | 17.00 | 16.80 | % | 0.56 | 0 | 0 | 1.38 | -0.88 | 0.03 | -0.01 | 8/14/2026 10:58:51 AM EST | |||
| 31.00 | 17.20 | 18.10 | 17.65 | % | 0.57 | 0 | 0 | 1.37 | -0.89 | 0.03 | -0.01 | 8/14/2026 10:58:51 AM EST | |||
| 32.00 | 18.10 | 19.10 | 18.60 | % | 0.58 | 0 | 0 | 1.40 | -0.90 | 0.02 | -0.01 | 8/14/2026 10:58:51 AM EST | |||
| 33.00 | 19.10 | 20.10 | 19.60 | 14.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.43 | -0.91 | 0.02 | -0.01 | 5/29/2026 | 8/14/2026 10:58:51 AM EST |
| 34.00 | 20.00 | 21.10 | 20.55 | 15.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.47 | -0.92 | 0.02 | -0.01 | 5/29/2026 | 8/14/2026 10:58:51 AM EST |
| 35.00 | 21.40 | 21.90 | 21.65 | 16.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.50 | -0.92 | 0.02 | -0.01 | 5/29/2026 | 8/14/2026 10:58:51 AM EST |
| 36.00 | 21.90 | 23.10 | 22.50 | 18.78 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.53 | -0.93 | 0.02 | -0.01 | 6/1/2026 | 8/14/2026 10:58:51 AM EST |
| 37.00 | 22.90 | 24.00 | 23.45 | 17.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.50 | -0.94 | 0.02 | 0.00 | 5/29/2026 | 8/14/2026 10:58:51 AM EST |
| 38.00 | 23.90 | 25.00 | 24.45 | % | 0.64 | 0 | 0 | 1.52 | -0.94 | 0.02 | 0.00 | 8/14/2026 10:58:51 AM EST | |||
| 39.00 | 24.90 | 26.00 | 25.45 | 22.67 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.55 | -0.95 | 0.01 | 0.00 | 6/5/2026 | 8/14/2026 10:58:51 AM EST |