Options Chain for REDWIRE CORPORATION COM (RDW) - $7.64 as of 10/30/2025 9:32:22 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 | 5.00 | 6.50 | 5.75 | % | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 3.00 | 4.10 | 5.30 | 4.70 | % | 1.57 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 3.50 | 3.60 | 5.00 | 4.30 | % | 1.23 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 4.00 | 3.10 | 4.50 | 3.80 | % | 0.95 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 4.50 | 2.60 | 3.80 | 3.20 | % | 0.71 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 5.00 | 2.10 | 3.30 | 2.70 | % | 0.54 | 0 | 0 | 4.28 | 0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 5.50 | 1.85 | 2.60 | 2.23 | % | 0.41 | 0 | 0 | 2.94 | 0.98 | 0.04 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 6.00 | 1.45 | 1.95 | 1.70 | 1.72 | -0.38 | -18.10% | 0.28 | 4 | 4 | 1.88 | 0.94 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 6.50 | 0.65 | 1.30 | 0.98 | 1.25 | -0.20 | -13.80% | 0.15 | 1 | 64 | 2.08 | 0.86 | 0.16 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.00 | 0.50 | 1.25 | 0.88 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 210 | 1.84 | 0.75 | 0.23 | -0.04 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 7.50 | 0.50 | 0.75 | 0.63 | 0.74 | -0.16 | -17.78% | 0.08 | 5 | 22 | 1.07 | 0.62 | 0.29 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.10 | -19.24% | 0.05 | 19 | 412 | 1.09 | 0.47 | 0.31 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.50 | 0.15 | 0.30 | 0.23 | 0.23 | -0.07 | -23.34% | 0.03 | 108 | 434 | 1.06 | 0.33 | 0.28 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.02 | 136 | 430 | 1.13 | 0.24 | 0.23 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.01 | 65 | 153 | 1.29 | 0.17 | 0.18 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 5 | 669 | 1.29 | 0.13 | 0.14 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.94 | 0.06 | 0.08 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 483 | 1.62 | 0.05 | 0.07 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.30 | 0.01 | 0.03 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.75 | 0.01 | 0.02 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.16 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/30/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 3.09 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 491 | 3.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 405 | 2.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.45 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.04 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.58 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.90 | 0.45 | % | 0.13 | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.02 | -0.01 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.34 | -0.02 | 0.04 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.12 | -0.06 | 0.09 | -0.02 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.72 | -0.14 | 0.16 | -0.03 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 0.03 | 11 | 950 | 1.05 | -0.25 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.05 | 2 | 157 | 1.16 | -0.38 | 0.29 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.59 | +0.02 | +3.51% | 0.09 | 16 | 262 | 1.25 | -0.53 | 0.31 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.50 | 0.70 | 1.15 | 0.93 | 0.83 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.43 | -0.67 | 0.28 | -0.04 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 1.35 | 1.55 | 1.45 | 1.42 | +0.11 | +8.40% | 0.16 | 21 | 126 | 1.25 | -0.76 | 0.23 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.50 | 1.50 | 2.00 | 1.75 | 1.71 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.77 | -0.83 | 0.18 | -0.03 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 1.95 | 2.85 | 2.40 | 2.20 | 0.00 | 0.00% | 0.24 | 0 | 86 | 2.93 | -0.87 | 0.14 | -0.02 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 10.50 | 2.20 | 3.40 | 2.80 | % | 0.27 | 0 | 0 | 3.29 | -0.94 | 0.08 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 11.00 | 2.70 | 3.90 | 3.30 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 40 | 3.52 | -0.95 | 0.07 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 11.50 | 3.20 | 4.40 | 3.80 | 3.34 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.73 | -0.99 | 0.03 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 12.00 | 3.70 | 4.90 | 4.30 | 2.58 | 0.00 | 0.00% | 0.36 | 0 | 53 | 3.93 | -0.99 | 0.02 | 0.00 | 10/9/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 4.20 | 5.40 | 4.80 | % | 0.38 | 0 | 0 | 4.12 | -1.00 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 13.00 | 4.70 | 5.90 | 5.30 | 4.85 | 0.00 | 0.00% | 0.41 | 0 | 6 | 4.29 | -1.00 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 13.50 | 5.10 | 6.60 | 5.85 | 5.40 | 0.00 | 0.00% | 0.43 | 0 | 4 | 4.95 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 14.00 | 5.70 | 7.10 | 6.40 | % | 0.46 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 14.50 | 6.10 | 7.60 | 6.85 | % | 0.47 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 15.00 | 6.70 | 8.10 | 7.40 | % | 0.49 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 15.50 | 7.10 | 8.60 | 7.85 | % | 0.51 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 16.00 | 7.70 | 9.10 | 8.40 | % | 0.53 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 16.50 | 8.10 | 9.60 | 8.85 | % | 0.54 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 17.00 | 8.70 | 10.10 | 9.40 | % | 0.55 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 18.00 | 9.70 | 11.10 | 10.40 | % | 0.58 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST |