Options Chain for REDWIRE CORPORATION COM (RDW) - $10.36 as of 10/3/2025 3:20:16 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 | 9.20 | 10.70 | 9.95 | % | 9.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 2.00 | 8.20 | 9.70 | 8.95 | 6.80 | 0.00 | 0.00% | 4.47 | 0 | 2 | 6.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 3:59:50 PM EST |
| 3.00 | 7.20 | 8.80 | 8.00 | 4.90 | 0.00 | 0.00% | 2.67 | 0 | 8 | 4.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:50 PM EST |
| 4.00 | 4.70 | 7.70 | 6.20 | 5.70 | 0.00 | 0.00% | 1.55 | 0 | 62 | 3.52 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 5.00 | 5.40 | 6.40 | 5.90 | 4.00 | 0.00 | 0.00% | 1.18 | 0 | 51 | 2.84 | 0.99 | 0.01 | 0.00 | 9/26/2025 | 10/3/2025 3:59:50 PM EST |
| 6.00 | 4.70 | 4.90 | 4.80 | 5.02 | +1.02 | +25.50% | 0.80 | 10 | 119 | 1.18 | 0.97 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 7.00 | 3.80 | 4.00 | 3.90 | 3.90 | +0.60 | +18.19% | 0.56 | 22 | 398 | 0.91 | 0.92 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.50 | +19.24% | 0.39 | 508 | 2,448 | 0.94 | 0.85 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 2.30 | 2.50 | 2.40 | 2.22 | +0.03 | +1.37% | 0.27 | 98 | 1,101 | 0.92 | 0.75 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 1.75 | 1.90 | 1.83 | 1.80 | +0.15 | +9.10% | 0.18 | 677 | 4,389 | 0.94 | 0.65 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 1.35 | 1.45 | 1.40 | 1.35 | +0.15 | +12.50% | 0.13 | 237 | 2,107 | 0.96 | 0.55 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.20 | +22.23% | 0.09 | 476 | 1,218 | 0.96 | 0.45 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 0.70 | 0.85 | 0.78 | 0.77 | +0.05 | +6.95% | 0.06 | 113 | 825 | 0.98 | 0.37 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.55 | +0.05 | +10.00% | 0.04 | 93 | 1,978 | 0.99 | 0.30 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.20 | +66.67% | 0.03 | 147 | 1,316 | 0.99 | 0.24 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.31 | +0.01 | +3.34% | 0.02 | 31 | 1,977 | 1.01 | 0.19 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.10 | +50.00% | 0.02 | 2 | 472 | 1.02 | 0.16 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.09 | +60.00% | 0.01 | 10 | 1,353 | 1.05 | 0.13 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.14 | +0.06 | +75.00% | 0.01 | 7 | 139 | 1.05 | 0.10 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.10 | +100.00% | 0.01 | 8 | 1,759 | 1.16 | 0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.09 | +81.82% | 0.00 | 8 | 193 | 1.23 | 0.06 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.28 | 0.05 | 0.02 | 0.00 | 9/25/2025 | 10/3/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 164 | 1.87 | 0.03 | 0.02 | 0.00 | 9/10/2025 | 10/3/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.97 | 0.02 | 0.01 | 0.00 | 8/7/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 233 | 2.03 | 0.02 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.49 | 0.02 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.14 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 10/3/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.10 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 10/3/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.75 | -1.25 | -62.50% | 0.00 | 15 | 33 | 1.70 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.28 | 0.01 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 213 | 2.32 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/3/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/3/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 3:59:50 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 132 | 2.74 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.38 | -0.01 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,744 | 1.09 | -0.03 | 0.02 | 0.00 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 0.02 | 1 | 1,081 | 0.93 | -0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.31 | -0.09 | -22.50% | 0.05 | 16 | 2,927 | 0.98 | -0.15 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | 0.68 | -0.02 | -2.86% | 0.07 | 246 | 1,036 | 0.95 | -0.25 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.10 | -8.34% | 0.11 | 207 | 1,112 | 0.96 | -0.35 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 1.60 | 1.70 | 1.65 | 1.70 | -0.57 | -25.11% | 0.15 | 6 | 72 | 0.97 | -0.45 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 2.25 | 2.35 | 2.30 | 2.20 | -0.30 | -12.00% | 0.19 | 32 | 155 | 0.98 | -0.55 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 3.00 | 3.10 | 3.05 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 144 | 0.99 | -0.63 | 0.10 | -0.02 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 3.70 | 3.90 | 3.80 | 3.80 | -0.42 | -9.96% | 0.27 | 20 | 372 | 0.96 | -0.70 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 4.60 | 4.90 | 4.75 | 5.40 | 0.00 | 0.00% | 0.32 | 0 | 356 | 1.04 | -0.76 | 0.08 | -0.01 | 9/24/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 5.40 | 5.70 | 5.55 | 7.30 | 0.00 | 0.00% | 0.35 | 0 | 353 | 0.97 | -0.81 | 0.07 | -0.01 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 6.40 | 6.60 | 6.50 | 7.00 | 0.00 | 0.00% | 0.38 | 0 | 235 | 1.02 | -0.84 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 7.30 | 7.60 | 7.45 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 84 | 1.01 | -0.87 | 0.05 | -0.01 | 7/29/2025 | 10/3/2025 3:59:50 PM EST |
| 19.00 | 8.30 | 8.60 | 8.45 | 6.10 | 0.00 | 0.00% | 0.44 | 0 | 58 | 1.08 | -0.90 | 0.04 | -0.01 | 7/29/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 9.20 | 9.60 | 9.40 | 11.82 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.39 | -0.92 | 0.04 | -0.01 | 8/20/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 9.90 | 10.70 | 10.30 | 7.05 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.57 | -0.94 | 0.03 | -0.01 | 6/24/2025 | 10/3/2025 3:59:50 PM EST |
| 22.00 | 11.10 | 11.70 | 11.40 | 7.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.64 | -0.95 | 0.02 | 0.00 | 7/23/2025 | 10/3/2025 3:59:50 PM EST |
| 23.00 | 12.00 | 12.70 | 12.35 | 9.20 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.70 | -0.97 | 0.02 | 0.00 | 8/5/2025 | 10/3/2025 3:59:50 PM EST |
| 24.00 | 13.10 | 13.40 | 13.25 | 14.95 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.86 | -0.98 | 0.01 | 0.00 | 8/14/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 14.10 | 14.80 | 14.45 | % | 0.58 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 26.00 | 15.10 | 15.50 | 15.30 | 12.44 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 5/29/2025 | 10/3/2025 3:59:50 PM EST |
| 27.00 | 16.20 | 16.80 | 16.50 | % | 0.61 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 28.00 | 17.20 | 17.60 | 17.40 | % | 0.62 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 29.00 | 18.10 | 18.60 | 18.35 | % | 0.63 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 30.00 | 19.10 | 19.80 | 19.45 | % | 0.65 | 0 | 0 | 2.17 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 31.00 | 20.20 | 20.80 | 20.50 | % | 0.66 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 32.00 | 19.50 | 22.00 | 20.75 | % | 0.65 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 33.00 | 22.00 | 22.80 | 22.40 | % | 0.68 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 34.00 | 23.20 | 23.60 | 23.40 | % | 0.69 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 35.00 | 23.80 | 24.60 | 24.20 | % | 0.69 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST |