Options Chain for REDWIRE CORPORATION COM (RDW) - $10.54 as of 1/7/2026 6:13:52 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 | 8.10 | 9.80 | 8.95 | 7.61 | 0.00 | 0.00% | 8.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:02 PM EST |
| 2.00 | 7.20 | 8.80 | 8.00 | 5.72 | 0.00 | 0.00% | 4.00 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 3.00 | 6.10 | 7.80 | 6.95 | 5.60 | 0.00 | 0.00% | 2.32 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 4.00 | 5.10 | 6.60 | 5.85 | 6.20 | 0.00 | 0.00% | 1.46 | 0 | 54 | 0.00 | 0.99 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 5.00 | 4.80 | 5.20 | 5.00 | 4.81 | -0.63 | -11.59% | 1.00 | 142 | 274 | 0.00 | 0.97 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 6.00 | 3.80 | 4.60 | 4.20 | 4.01 | -0.80 | -16.64% | 0.70 | 5 | 303 | 1.95 | 0.93 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 7.00 | 3.00 | 3.40 | 3.20 | 3.10 | -0.80 | -20.52% | 0.46 | 44 | 1,900 | 1.01 | 0.87 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 8.00 | 2.30 | 2.50 | 2.40 | 2.35 | -0.80 | -25.40% | 0.30 | 137 | 5,150 | 1.00 | 0.78 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 9.00 | 1.70 | 2.00 | 1.85 | 1.75 | -0.75 | -30.00% | 0.21 | 271 | 3,691 | 1.02 | 0.68 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 10.00 | 1.30 | 1.55 | 1.43 | 1.33 | -0.57 | -30.00% | 0.14 | 1,190 | 7,225 | 1.06 | 0.57 | 0.11 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 11.00 | 0.90 | 1.15 | 1.03 | 1.05 | -0.50 | -32.26% | 0.09 | 906 | 715 | 1.04 | 0.46 | 0.11 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 12.00 | 0.80 | 0.85 | 0.83 | 0.83 | -0.42 | -33.60% | 0.07 | 1,231 | 8,748 | 1.10 | 0.38 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | 0.62 | -0.33 | -34.74% | 0.05 | 342 | 6,709 | 1.11 | 0.31 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.23 | -31.51% | 0.04 | 31 | 2,184 | 1.17 | 0.26 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.26 | -38.24% | 0.03 | 174 | 1,479 | 1.20 | 0.22 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.11 | -24.45% | 0.02 | 101 | 209 | 1.20 | 0.19 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.14 | -31.12% | 0.02 | 3 | 351 | 1.23 | 0.16 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.09 | -24.33% | 0.01 | 8 | 223 | 1.28 | 0.13 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.13 | -36.12% | 0.01 | 2 | 413 | 1.32 | 0.12 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.08 | -29.63% | 0.01 | 10 | 816 | 1.36 | 0.10 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 21.00 | 0.10 | 0.40 | 0.25 | 0.23 | -0.04 | -14.82% | 0.01 | 2 | 157 | 1.47 | 0.08 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 22.00 | 0.10 | 0.30 | 0.20 | 0.23 | +0.02 | +9.53% | 0.01 | 1 | 199 | 1.47 | 0.07 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 23.00 | 0.10 | 0.35 | 0.23 | 0.32 | +0.10 | +45.46% | 0.01 | 1 | 186 | 1.56 | 0.06 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 24.00 | 0.05 | 0.35 | 0.20 | 0.27 | +0.05 | +22.73% | 0.01 | 1 | 133 | 1.54 | 0.05 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.59 | 0.05 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 26.00 | 0.05 | 0.35 | 0.20 | 0.22 | +0.02 | +10.00% | 0.01 | 1 | 84 | 1.63 | 0.04 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.32 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.38 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.00 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 1/7/2026 4:00:02 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 323 | 1.68 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.52 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:02 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.01 | 10 | 384 | 1.73 | -0.01 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 363 | 1.35 | -0.03 | 0.02 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.01 | +7.15% | 0.02 | 19 | 719 | 1.15 | -0.07 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 15 | 1,035 | 1.06 | -0.13 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 8.00 | 0.50 | 0.55 | 0.53 | 0.47 | +0.04 | +9.31% | 0.07 | 47 | 2,833 | 1.03 | -0.22 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 9.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.10 | +11.77% | 0.10 | 99 | 5,874 | 1.04 | -0.32 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 10.00 | 1.40 | 1.55 | 1.48 | 1.45 | +0.23 | +18.86% | 0.15 | 140 | 1,287 | 1.06 | -0.43 | 0.11 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 11.00 | 1.75 | 2.20 | 1.98 | 1.90 | +0.10 | +5.56% | 0.18 | 500 | 258 | 0.97 | -0.54 | 0.11 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 12.00 | 2.55 | 3.00 | 2.78 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 129 | 1.03 | -0.62 | 0.10 | -0.02 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 13.00 | 3.30 | 3.90 | 3.60 | 6.06 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.04 | -0.69 | 0.09 | -0.02 | 12/11/2025 | 1/7/2026 4:00:02 PM EST |
| 14.00 | 4.20 | 4.80 | 4.50 | 6.20 | 0.00 | 0.00% | 0.32 | 0 | 197 | 1.07 | -0.74 | 0.08 | -0.02 | 12/19/2025 | 1/7/2026 4:00:02 PM EST |
| 15.00 | 5.00 | 5.80 | 5.40 | 5.21 | 0.00 | 0.00% | 0.36 | 0 | 27 | 1.53 | -0.78 | 0.07 | -0.01 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 16.00 | 5.90 | 6.60 | 6.25 | 10.40 | 0.00 | 0.00% | 0.39 | 0 | 17 | 1.47 | -0.81 | 0.06 | -0.01 | 11/19/2025 | 1/7/2026 4:00:02 PM EST |
| 17.00 | 6.90 | 7.60 | 7.25 | 11.98 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.58 | -0.84 | 0.06 | -0.01 | 11/21/2025 | 1/7/2026 4:00:02 PM EST |
| 18.00 | 8.10 | 8.50 | 8.30 | 12.00 | 0.00 | 0.00% | 0.46 | 0 | 39 | 1.58 | -0.87 | 0.05 | -0.01 | 11/6/2025 | 1/7/2026 4:00:02 PM EST |
| 19.00 | 8.60 | 9.50 | 9.05 | 5.06 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.67 | -0.88 | 0.04 | -0.01 | 7/18/2025 | 1/7/2026 4:00:02 PM EST |
| 20.00 | 9.60 | 10.50 | 10.05 | 10.45 | 0.00 | 0.00% | 0.50 | 0 | 52 | 1.75 | -0.90 | 0.04 | -0.01 | 9/24/2025 | 1/7/2026 4:00:02 PM EST |
| 21.00 | 10.60 | 11.50 | 11.05 | 15.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.83 | -0.92 | 0.03 | -0.01 | 11/6/2025 | 1/7/2026 4:00:02 PM EST |
| 22.00 | 11.50 | 12.70 | 12.10 | % | 0.55 | 0 | 0 | 2.12 | -0.93 | 0.03 | -0.01 | 1/7/2026 4:00:02 PM EST | |||
| 23.00 | 12.90 | 13.50 | 13.20 | 14.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.98 | -0.94 | 0.03 | -0.01 | 9/30/2025 | 1/7/2026 4:00:02 PM EST |
| 24.00 | 13.40 | 14.40 | 13.90 | 15.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.92 | -0.95 | 0.02 | -0.01 | 8/14/2025 | 1/7/2026 4:00:02 PM EST |
| 25.00 | 14.50 | 15.60 | 15.05 | 11.80 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.22 | -0.95 | 0.02 | -0.01 | 8/4/2025 | 1/7/2026 4:00:02 PM EST |
| 26.00 | 15.70 | 16.40 | 16.05 | % | 0.62 | 0 | 0 | 2.04 | -0.96 | 0.02 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 27.00 | 16.60 | 17.40 | 17.00 | % | 0.63 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 28.00 | 17.30 | 19.10 | 18.20 | % | 0.65 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 29.00 | 18.60 | 19.40 | 19.00 | % | 0.66 | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 30.00 | 19.20 | 20.40 | 19.80 | 20.24 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 9/24/2025 | 1/7/2026 4:00:02 PM EST |
| 31.00 | 20.40 | 21.50 | 20.95 | % | 0.68 | 0 | 0 | 2.43 | -0.99 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 32.00 | 21.40 | 22.60 | 22.00 | % | 0.69 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 33.00 | 22.30 | 23.40 | 22.85 | % | 0.69 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 34.00 | 23.50 | 25.10 | 24.30 | % | 0.71 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 35.00 | 24.30 | 25.40 | 24.85 | % | 0.71 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST |