Options Chain for REDWIRE CORPORATION COM (RDW) - $5.48 as of 11/19/2025 9:20:57 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 | 4.10 | 4.70 | 4.40 | 4.00 | -0.60 | -13.05% | 4.40 | 15 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 2.00 | 3.10 | 3.60 | 3.35 | 3.35 | -0.30 | -8.22% | 1.68 | 20 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 3.00 | 2.15 | 2.60 | 2.38 | 2.57 | -0.56 | -17.90% | 0.79 | 4 | 5 | 6.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 3.50 | 1.65 | 2.10 | 1.88 | % | 0.54 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 4.00 | 1.15 | 1.70 | 1.43 | 1.59 | -0.09 | -5.36% | 0.36 | 37 | 52 | 5.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 4.50 | 0.50 | 1.50 | 1.00 | % | 0.22 | 0 | 0 | 6.27 | 1.00 | 0.01 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 5.00 | 0.40 | 0.85 | 0.63 | 1.10 | +0.72 | +189.48% | 0.13 | 1 | 216 | 3.65 | 0.94 | 0.34 | -0.01 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.03 | 709 | 294 | 0.97 | 0.49 | 1.17 | -0.04 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 2,530 | 526 | 1.66 | 0.09 | 0.49 | -0.02 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 151 | 71 | 1.92 | 0.01 | 0.06 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 38 | 1,492 | 2.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 1,733 | 2.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,208 | 3.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 308 | 3.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1,165 | 4.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4.50 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 5,521 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 16 | 2,885 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,814 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 19 | 1,119 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,502 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,369 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,966 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,259 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,810 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/19/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/19/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/19/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/19/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/19/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/19/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/19/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/19/2025 3:59:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:49 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.01 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 5 | 399 | 1.38 | -0.06 | 0.34 | -0.01 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.02 | 735 | 2,986 | 0.72 | -0.51 | 1.17 | -0.04 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 6.00 | 0.35 | 0.65 | 0.50 | 0.58 | -0.09 | -13.44% | 0.08 | 1,892 | 2,333 | 2.04 | -0.91 | 0.49 | -0.02 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 6.50 | 0.50 | 1.15 | 0.83 | 1.16 | 0.00 | 0.00% | 0.13 | 0 | 193 | 2.85 | -0.99 | 0.06 | 0.00 | 11/17/2025 | 11/19/2025 3:59:49 PM EST |
| 7.00 | 1.35 | 1.60 | 1.48 | 1.50 | -0.07 | -4.46% | 0.21 | 7 | 202 | 3.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 7.50 | 1.55 | 2.50 | 2.03 | 1.91 | 0.00 | 0.00% | 0.27 | 0 | 17 | 6.69 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:49 PM EST |
| 8.00 | 2.40 | 2.85 | 2.63 | 2.58 | +0.04 | +1.58% | 0.33 | 10 | 1,758 | 6.25 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 8.50 | 2.55 | 3.20 | 2.88 | 2.34 | 0.00 | 0.00% | 0.34 | 0 | 33 | 5.55 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:49 PM EST |
| 9.00 | 3.30 | 3.90 | 3.60 | 3.58 | -0.06 | -1.65% | 0.40 | 33 | 682 | 7.62 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 9.50 | 3.50 | 4.40 | 3.95 | 3.97 | -0.10 | -2.46% | 0.42 | 1 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 10.00 | 4.30 | 4.70 | 4.50 | 4.30 | 0.00 | 0.00% | 0.45 | 0 | 701 | 6.79 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 10.50 | 4.50 | 5.40 | 4.95 | 4.08 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:49 PM EST |
| 11.00 | 5.00 | 6.00 | 5.50 | 5.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 9.95 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:49 PM EST |
| 11.50 | 5.50 | 6.20 | 5.85 | 5.42 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:49 PM EST |
| 12.00 | 6.00 | 6.70 | 6.35 | 5.91 | 0.00 | 0.00% | 0.53 | 0 | 34 | 8.07 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:49 PM EST |
| 12.50 | 6.50 | 7.20 | 6.85 | 7.04 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:49 PM EST |
| 13.00 | 7.00 | 7.80 | 7.40 | 6.84 | 0.00 | 0.00% | 0.57 | 0 | 5 | 9.58 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:49 PM EST |
| 13.50 | 7.50 | 8.20 | 7.85 | % | 0.58 | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 14.00 | 8.00 | 8.80 | 8.40 | 7.78 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:49 PM EST |
| 15.00 | 9.00 | 9.80 | 9.40 | 9.57 | 0.00 | 0.00% | 0.63 | 0 | 74 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:49 PM EST |
| 16.00 | 10.00 | 10.80 | 10.40 | 7.85 | 0.00 | 0.00% | 0.65 | 0 | 50 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:49 PM EST |
| 17.00 | 11.00 | 11.80 | 11.40 | 9.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:49 PM EST |
| 18.00 | 12.00 | 12.80 | 12.40 | 9.80 | 0.00 | 0.00% | 0.69 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:49 PM EST |
| 19.00 | 13.00 | 13.80 | 13.40 | 13.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:49 PM EST |
| 20.00 | 14.00 | 14.80 | 14.40 | 12.02 | 0.00 | 0.00% | 0.72 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:49 PM EST |
| 21.00 | 15.00 | 16.00 | 15.50 | 13.04 | 0.00 | 0.00% | 0.74 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:49 PM EST |
| 22.00 | 16.00 | 17.00 | 16.50 | 13.40 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:49 PM EST |
| 23.00 | 17.00 | 17.90 | 17.45 | 9.20 | 0.00 | 0.00% | 0.76 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/19/2025 3:59:49 PM EST |
| 24.00 | 18.20 | 18.60 | 18.40 | 18.63 | -0.07 | -0.38% | 0.77 | 2 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 25.00 | 19.00 | 20.00 | 19.50 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 26.00 | 20.00 | 21.00 | 20.50 | 12.44 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 11/19/2025 3:59:49 PM EST |
| 27.00 | 21.00 | 21.90 | 21.45 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 28.00 | 22.00 | 22.80 | 22.40 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 29.00 | 23.00 | 23.80 | 23.40 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 30.00 | 24.00 | 24.70 | 24.35 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 31.00 | 25.00 | 25.70 | 25.35 | 25.60 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 32.00 | 26.00 | 26.80 | 26.40 | 26.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 33.00 | 27.00 | 27.80 | 27.40 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 34.00 | 28.00 | 28.80 | 28.40 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 35.00 | 29.00 | 29.70 | 29.35 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST |