Options Chain for REDWIRE CORPORATION COM (RDW) - $12.52 as of 1/23/2026 9:54:28 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 | 9.80 | 12.00 | 10.90 | % | 5.45 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 3.00 | 8.20 | 11.00 | 9.60 | % | 3.20 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 4.00 | 7.90 | 9.90 | 8.90 | % | 2.23 | 0 | 0 | 4.20 | 0.99 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 5.00 | 7.30 | 8.10 | 7.70 | 8.30 | +3.05 | +58.10% | 1.54 | 4 | 6 | 2.31 | 0.98 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 6.00 | 6.40 | 8.00 | 7.20 | 7.25 | +0.85 | +13.29% | 1.20 | 1 | 25 | 2.95 | 0.96 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 7.00 | 5.50 | 6.70 | 6.10 | 5.31 | 0.00 | 0.00% | 0.87 | 0 | 15 | 2.18 | 0.93 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 8.00 | 4.80 | 5.20 | 5.00 | 5.60 | +1.00 | +21.74% | 0.62 | 24 | 25 | 1.11 | 0.89 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 9.00 | 4.00 | 4.50 | 4.25 | 4.56 | +0.76 | +20.00% | 0.47 | 7 | 54 | 1.12 | 0.84 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 10.00 | 3.30 | 3.80 | 3.55 | 3.60 | +0.19 | +5.58% | 0.35 | 116 | 290 | 1.09 | 0.78 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 11.00 | 2.85 | 3.10 | 2.98 | 3.30 | +0.60 | +22.23% | 0.27 | 573 | 1,119 | 1.10 | 0.71 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 12.00 | 2.40 | 2.75 | 2.58 | 2.50 | 0.00 | 0.00% | 0.21 | 515 | 3,280 | 1.17 | 0.64 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 13.00 | 2.00 | 2.20 | 2.10 | 2.10 | +0.33 | +18.65% | 0.16 | 434 | 1,536 | 1.13 | 0.58 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 14.00 | 1.70 | 1.85 | 1.78 | 1.78 | +0.27 | +17.89% | 0.13 | 279 | 292 | 1.16 | 0.51 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 15.00 | 1.40 | 1.60 | 1.50 | 1.46 | +0.21 | +16.80% | 0.10 | 681 | 189 | 1.17 | 0.45 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 16.00 | 1.20 | 1.40 | 1.30 | 1.15 | +0.07 | +6.49% | 0.08 | 80 | 72 | 1.18 | 0.40 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 17.00 | 1.00 | 1.20 | 1.10 | 1.25 | +0.25 | +25.00% | 0.06 | 72 | 26 | 1.19 | 0.36 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 18.00 | 0.80 | 1.20 | 1.00 | 1.02 | +0.12 | +13.34% | 0.06 | 31 | 205 | 1.23 | 0.31 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 19.00 | 0.70 | 1.05 | 0.88 | 1.10 | % | 0.05 | 4 | 0 | 1.25 | 0.28 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST | |
| 20.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.16 | +27.12% | 0.04 | 331 | 25 | 1.24 | 0.26 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 21.00 | 0.55 | 0.75 | 0.65 | 0.70 | % | 0.03 | 5 | 0 | 1.27 | 0.23 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST | |
| 22.00 | 0.30 | 1.05 | 0.68 | % | 0.03 | 0 | 0 | 1.32 | 0.21 | 0.05 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 23.00 | 0.25 | 0.95 | 0.60 | % | 0.03 | 0 | 0 | 1.33 | 0.19 | 0.04 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 24.00 | 0.20 | 0.85 | 0.53 | % | 0.02 | 0 | 0 | 1.33 | 0.18 | 0.04 | -0.02 | 1/23/2026 3:59:51 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 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.68 | -0.01 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.29 | -0.02 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 1.98 | -0.04 | 0.01 | -0.01 | 1/23/2026 3:59:51 PM EST | |||
| 7.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.31 | -0.07 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 8.00 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 90 | 1.27 | -0.11 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 9.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.25 | -33.34% | 0.06 | 6 | 99 | 1.14 | -0.16 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 10.00 | 0.80 | 1.00 | 0.90 | 1.00 | -0.10 | -9.10% | 0.09 | 171 | 53 | 1.14 | -0.22 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 11.00 | 1.30 | 1.50 | 1.40 | 1.40 | -0.16 | -10.26% | 0.13 | 138 | 142 | 1.20 | -0.29 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 12.00 | 1.60 | 2.00 | 1.80 | 1.74 | -0.32 | -15.54% | 0.15 | 610 | 9 | 1.14 | -0.36 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 13.00 | 2.00 | 2.85 | 2.43 | 2.20 | -0.75 | -25.43% | 0.19 | 10 | 11 | 1.18 | -0.42 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 14.00 | 2.80 | 3.40 | 3.10 | 3.08 | % | 0.22 | 3 | 0 | 1.20 | -0.49 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST | |
| 15.00 | 3.70 | 4.10 | 3.90 | 4.00 | -0.40 | -9.10% | 0.26 | 4 | 3 | 1.26 | -0.55 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 16.00 | 3.70 | 5.10 | 4.40 | % | 0.28 | 0 | 0 | 1.10 | -0.60 | 0.07 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 17.00 | 4.50 | 5.90 | 5.20 | % | 0.31 | 0 | 0 | 1.52 | -0.64 | 0.06 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 18.00 | 6.20 | 6.60 | 6.40 | % | 0.36 | 0 | 0 | 1.36 | -0.69 | 0.06 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 19.00 | 6.00 | 7.50 | 6.75 | % | 0.36 | 0 | 0 | 1.51 | -0.72 | 0.06 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 20.00 | 6.90 | 8.40 | 7.65 | % | 0.38 | 0 | 0 | 1.55 | -0.74 | 0.05 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 21.00 | 7.80 | 9.40 | 8.60 | % | 0.41 | 0 | 0 | 1.63 | -0.77 | 0.05 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 22.00 | 8.70 | 10.30 | 9.50 | % | 0.43 | 0 | 0 | 1.65 | -0.79 | 0.05 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 23.00 | 9.60 | 11.20 | 10.40 | % | 0.45 | 0 | 0 | 1.66 | -0.81 | 0.04 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 24.00 | 11.50 | 12.20 | 11.85 | % | 0.49 | 0 | 0 | 1.73 | -0.82 | 0.04 | -0.02 | 1/23/2026 3:59:51 PM EST |