Options Chain for REDWIRE CORPORATION COM (RDW) - $8.28 as of 12/23/2025 8:16:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 8.20 | 7.50 | % | 7.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 4:00:01 PM EST | |||
| 1.50 | 6.30 | 7.60 | 6.95 | % | 4.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 4:00:01 PM EST | |||
| 2.00 | 5.90 | 7.10 | 6.50 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 4:00:01 PM EST | |||
| 2.50 | 5.60 | 6.10 | 5.85 | 5.88 | 0.00 | 0.00% | 2.34 | 0 | 1 | 8.73 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 3.00 | 5.10 | 5.60 | 5.35 | 5.48 | 0.00 | 0.00% | 1.78 | 0 | 2 | 7.53 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 3.50 | 4.60 | 5.20 | 4.90 | 4.88 | 0.00 | 0.00% | 1.40 | 0 | 2 | 7.52 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 4.00 | 4.10 | 4.80 | 4.45 | 4.48 | 0.00 | 0.00% | 1.11 | 0 | 22 | 7.31 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 4.50 | 3.60 | 4.60 | 4.10 | 4.23 | 0.00 | 0.00% | 0.91 | 0 | 11 | 8.15 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 5.00 | 2.80 | 3.70 | 3.25 | 3.36 | 0.00 | 0.00% | 0.65 | 0 | 12 | 4.95 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 5.50 | 2.75 | 3.10 | 2.93 | 2.94 | 0.00 | 0.00% | 0.53 | 0 | 40 | 3.64 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 6.00 | 2.15 | 2.85 | 2.50 | 2.72 | 0.00 | 0.00% | 0.42 | 0 | 311 | 4.35 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 6.50 | 1.90 | 2.10 | 2.00 | 2.02 | 0.00 | 0.00% | 0.31 | 0 | 161 | 2.54 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 7.00 | 1.15 | 2.05 | 1.60 | 1.32 | 0.00 | 0.00% | 0.23 | 0 | 190 | 3.78 | 0.98 | 0.12 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 7.50 | 0.90 | 1.15 | 1.03 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 213 | 1.72 | 0.88 | 0.25 | -0.02 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 8.00 | 0.55 | 0.70 | 0.63 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 4,195 | 0.99 | 0.72 | 0.39 | -0.03 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 8.50 | 0.30 | 0.40 | 0.35 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 843 | 1.04 | 0.51 | 0.44 | -0.04 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,903 | 1.06 | 0.32 | 0.35 | -0.04 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,341 | 1.35 | 0.20 | 0.25 | -0.03 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,064 | 1.34 | 0.15 | 0.18 | -0.03 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.77 | 0.08 | 0.11 | -0.02 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.28 | 0.02 | 0.05 | -0.01 | 12/19/2025 | 12/22/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.70 | 0.01 | 0.02 | 0.00 | 12/11/2025 | 12/22/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.10 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.01 | 0.00 | 12/22/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/22/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 350 | 4.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1,074 | 3.67 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,247 | 3.68 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 284 | 2.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.77 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.36 | -0.02 | 0.12 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.21 | -0.12 | 0.25 | -0.02 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 591 | 1.12 | -0.28 | 0.39 | -0.03 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 8.50 | 0.30 | 0.50 | 0.40 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 194 | 1.07 | -0.49 | 0.44 | -0.04 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 9.00 | 0.60 | 1.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 58 | 1.25 | -0.68 | 0.35 | -0.04 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 9.50 | 0.90 | 1.45 | 1.18 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 13 | 2.13 | -0.80 | 0.25 | -0.03 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 10.00 | 1.45 | 1.90 | 1.68 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.28 | -0.85 | 0.18 | -0.03 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 10.50 | 1.75 | 2.75 | 2.25 | 3.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | -0.92 | 0.11 | -0.02 | 12/18/2025 | 12/22/2025 4:00:01 PM EST |
| 11.00 | 2.35 | 3.30 | 2.83 | 2.34 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.27 | -0.98 | 0.05 | -0.01 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 11.50 | 2.85 | 3.70 | 3.28 | 4.42 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.26 | -0.99 | 0.02 | 0.00 | 12/18/2025 | 12/22/2025 4:00:01 PM EST |
| 12.00 | 3.30 | 4.30 | 3.80 | 3.64 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 12.50 | 3.40 | 4.80 | 4.10 | 4.09 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 13.00 | 4.30 | 5.00 | 4.65 | 4.73 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | -1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 13.50 | 4.80 | 5.50 | 5.15 | 5.15 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 14.00 | 5.20 | 5.90 | 5.55 | 5.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:01 PM EST |
| 14.50 | 5.40 | 6.50 | 5.95 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:01 PM EST |