Options Chain for REDWIRE CORPORATION COM (RDW) - $22.62 as of 1/22/2025 9:16:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.30 | 21.50 | 5.47 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:48 PM EST |
| 2.00 | 18.60 | 20.30 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 1/21/2025 3:59:48 PM EST |
| 3.00 | 17.50 | 18.80 | 11.30 | 0.00 | 0.00% | 0 | 18 | 7.67 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:48 PM EST |
| 4.00 | 16.50 | 17.80 | 6.40 | 0.00 | 0.00% | 0 | 18 | 6.54 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:48 PM EST |
| 5.00 | 14.70 | 16.60 | 12.00 | 0.00 | 0.00% | 0 | 11 | 5.59 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:48 PM EST |
| 6.00 | 14.80 | 15.50 | 15.10 | 0.00 | 0.00% | 0 | 153 | 3.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 7.00 | 13.80 | 14.50 | 15.00 | 0.00 | 0.00% | 0 | 148 | 3.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 8.00 | 12.60 | 13.70 | 6.50 | 0.00 | 0.00% | 0 | 277 | 3.27 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 9.00 | 11.50 | 13.30 | 12.30 | 0.00 | 0.00% | 0 | 85 | 3.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 10.00 | 10.70 | 11.60 | 10.50 | 0.00 | 0.00% | 0 | 150 | 2.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 11.00 | 9.60 | 10.50 | 3.90 | 0.00 | 0.00% | 0 | 345 | 2.67 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 12.00 | 8.90 | 9.70 | 10.00 | +0.64 | +6.84% | 1 | 364 | 1.86 | 0.98 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 13.00 | 7.70 | 8.50 | 8.50 | 0.00 | 0.00% | 0 | 1,105 | 2.01 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 14.00 | 5.90 | 8.80 | 7.90 | +0.36 | +4.78% | 1 | 91 | 2.01 | 0.94 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 15.00 | 6.30 | 7.00 | 6.75 | +0.54 | +8.70% | 1 | 313 | 1.74 | 0.92 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 16.00 | 5.30 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 615 | 1.66 | 0.89 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 17.00 | 3.30 | 5.20 | 4.75 | 0.00 | 0.00% | 0 | 393 | 1.22 | 0.85 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 18.00 | 3.80 | 4.60 | 4.40 | -1.02 | -18.82% | 21 | 6,339 | 1.14 | 0.81 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 19.00 | 3.40 | 3.90 | 3.40 | -1.35 | -28.43% | 5 | 2,550 | 1.00 | 0.75 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 20.00 | 2.85 | 3.40 | 2.92 | -1.58 | -35.12% | 112 | 518 | 1.15 | 0.70 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 21.00 | 2.40 | 3.10 | 2.45 | -1.13 | -31.57% | 6 | 258 | 1.33 | 0.64 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 22.00 | 2.10 | 2.55 | 2.20 | -0.80 | -26.67% | 21 | 1,261 | 1.14 | 0.58 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 23.00 | 1.70 | 2.05 | 1.80 | -1.10 | -37.94% | 25 | 470 | 1.18 | 0.52 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 24.00 | 1.35 | 1.70 | 0.40 | -1.70 | -80.96% | 15 | 1,336 | 1.23 | 0.46 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 25.00 | 1.10 | 1.55 | 1.60 | -0.85 | -34.70% | 35 | 1,541 | 1.16 | 0.41 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 184 | 3.84 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 40 | 2.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 27 | 4.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 71 | 2.09 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 586 | 3.43 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 3.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.79 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 20 | 93 | 1.33 | -0.02 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.12 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | +0.03 | +20.00% | 9 | 71 | 1.05 | -0.06 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 15.00 | 0.20 | 0.30 | 0.30 | +0.10 | +50.00% | 7 | 119 | 1.02 | -0.08 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 16.00 | 0.35 | 0.55 | 0.46 | +0.16 | +53.34% | 6 | 93 | 1.07 | -0.11 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 17.00 | 0.55 | 0.75 | 0.65 | +0.18 | +38.30% | 2 | 47 | 1.06 | -0.15 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 18.00 | 0.90 | 1.10 | 1.05 | +0.22 | +26.51% | 271 | 146 | 1.14 | -0.19 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 19.00 | 1.25 | 1.50 | 1.25 | -0.10 | -7.41% | 6 | 76 | 1.04 | -0.25 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 20.00 | 1.70 | 2.05 | 1.85 | +0.25 | +15.63% | 12 | 80 | 1.07 | -0.30 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 21.00 | 2.25 | 2.50 | 2.50 | +0.40 | +19.05% | 49 | 479 | 1.31 | -0.36 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 22.00 | 2.85 | 3.30 | 2.93 | +0.18 | +6.55% | 9 | 102 | 1.16 | -0.42 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 23.00 | 3.50 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 36 | 1.29 | -0.48 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 24.00 | 4.10 | 4.50 | 4.30 | +0.30 | +7.50% | 1 | 6 | 1.18 | -0.54 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 25.00 | 4.00 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 38 | 0.99 | -0.59 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |