Options Chain for REDWIRE CORPORATION COM (RDW) - $7.82 as of 12/26/2025 6:59:14 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 | 4.50 | 5.80 | 5.15 | % | 2.58 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 2.50 | 4.10 | 5.40 | 4.75 | % | 1.90 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 3.00 | 3.60 | 4.90 | 4.25 | % | 1.42 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 3.50 | 3.10 | 4.40 | 3.75 | % | 1.07 | 0 | 0 | 3.06 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 4.00 | 2.70 | 4.00 | 3.35 | % | 0.84 | 0 | 0 | 2.80 | 0.97 | 0.03 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 4.50 | 2.15 | 3.30 | 2.73 | % | 0.61 | 0 | 0 | 2.04 | 0.94 | 0.05 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 5.00 | 1.60 | 2.90 | 2.25 | % | 0.45 | 0 | 0 | 1.88 | 0.90 | 0.07 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 5.50 | 1.30 | 2.50 | 1.90 | % | 0.35 | 0 | 0 | 1.71 | 0.84 | 0.10 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 6.00 | 1.25 | 2.15 | 1.70 | % | 0.28 | 0 | 0 | 1.61 | 0.78 | 0.12 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 6.50 | 0.95 | 1.70 | 1.33 | % | 0.20 | 0 | 0 | 0.90 | 0.70 | 0.14 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 7.00 | 0.70 | 1.60 | 1.15 | % | 0.16 | 0 | 0 | 1.02 | 0.63 | 0.15 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 7.50 | 0.60 | 1.20 | 0.90 | % | 0.12 | 0 | 0 | 0.99 | 0.55 | 0.16 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 8.00 | 0.55 | 1.45 | 1.00 | 0.60 | % | 0.12 | 10 | 0 | 1.28 | 0.48 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 8.50 | 0.20 | 0.95 | 0.58 | % | 0.07 | 0 | 0 | 0.98 | 0.42 | 0.15 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 9.00 | 0.10 | 0.90 | 0.50 | % | 0.06 | 0 | 0 | 1.01 | 0.37 | 0.14 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 9.50 | 0.10 | 0.85 | 0.48 | % | 0.05 | 0 | 0 | 1.09 | 0.32 | 0.13 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 10.00 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 0 | 1.08 | 0.28 | 0.12 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 10.50 | 0.05 | 0.65 | 0.35 | % | 0.03 | 0 | 0 | 1.11 | 0.24 | 0.11 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 11.00 | 0.05 | 0.60 | 0.33 | % | 0.03 | 0 | 0 | 1.16 | 0.21 | 0.10 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 11.50 | 0.05 | 0.55 | 0.30 | % | 0.03 | 0 | 0 | 1.20 | 0.19 | 0.09 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 12.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.38 | 0.15 | 0.08 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 13.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 1.36 | 0.12 | 0.07 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 14.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 1.43 | 0.09 | 0.06 | -0.01 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.50 | 0.25 | % | 0.07 | 0 | 0 | 2.70 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.32 | -0.03 | 0.03 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.81 | -0.06 | 0.05 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 5.00 | 0.05 | 0.55 | 0.30 | % | 0.06 | 0 | 0 | 1.28 | -0.10 | 0.07 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 5.50 | 0.05 | 0.50 | 0.28 | % | 0.05 | 0 | 0 | 1.03 | -0.16 | 0.10 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 6.00 | 0.25 | 0.35 | 0.30 | 0.30 | % | 0.05 | 10 | 0 | 0.90 | -0.22 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 6.50 | 0.45 | 0.80 | 0.63 | 0.51 | % | 0.10 | 14 | 0 | 1.08 | -0.30 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 7.00 | 0.70 | 0.85 | 0.78 | 0.77 | % | 0.11 | 7 | 0 | 1.01 | -0.37 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 7.50 | 1.00 | 1.35 | 1.18 | 1.00 | % | 0.16 | 5 | 0 | 1.12 | -0.45 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 8.00 | 0.90 | 1.65 | 1.28 | % | 0.16 | 0 | 0 | 0.86 | -0.52 | 0.16 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 8.50 | 1.20 | 2.05 | 1.63 | % | 0.19 | 0 | 0 | 1.35 | -0.58 | 0.15 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 9.00 | 1.60 | 2.95 | 2.28 | % | 0.25 | 0 | 0 | 1.92 | -0.63 | 0.14 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 9.50 | 2.00 | 3.30 | 2.65 | % | 0.28 | 0 | 0 | 1.90 | -0.68 | 0.13 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 10.00 | 2.60 | 3.60 | 3.10 | 2.98 | % | 0.31 | 75 | 0 | 1.80 | -0.72 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 10.50 | 2.85 | 4.20 | 3.53 | % | 0.34 | 0 | 0 | 2.02 | -0.76 | 0.11 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 11.00 | 3.70 | 4.80 | 4.25 | % | 0.39 | 0 | 0 | 2.24 | -0.79 | 0.10 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 11.50 | 3.80 | 5.20 | 4.50 | % | 0.39 | 0 | 0 | 2.23 | -0.81 | 0.09 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 12.00 | 4.30 | 5.70 | 5.00 | % | 0.42 | 0 | 0 | 2.32 | -0.85 | 0.08 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 13.00 | 5.80 | 6.70 | 6.25 | % | 0.48 | 0 | 0 | 2.48 | -0.88 | 0.07 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 14.00 | 6.20 | 7.60 | 6.90 | % | 0.49 | 0 | 0 | 2.52 | -0.91 | 0.06 | -0.01 | 12/26/2025 3:59:49 PM EST |