Options Chain for REDWIRE CORPORATION COM (RDW) - $23.89 as of 2/4/2025 10:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.40 | 20.30 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 6.00 | 17.40 | 20.20 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 7.00 | 16.50 | 18.60 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 8.00 | 14.30 | 18.10 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 9.00 | 13.20 | 17.10 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 10.00 | 13.50 | 15.60 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 11.00 | 10.60 | 13.00 | 11.40 | 0.00 | 0.00% | 0 | 12 | 1.53 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 12.00 | 11.40 | 12.10 | 10.20 | 0.00 | 0.00% | 0 | 8 | 1.49 | 0.99 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 13.00 | 10.50 | 12.50 | 9.20 | 0.00 | 0.00% | 0 | 3 | 2.31 | 0.97 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 14.00 | 9.60 | 11.80 | 8.32 | 0.00 | 0.00% | 0 | 0 | 2.27 | 0.95 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:50 PM EST |
| 15.00 | 8.80 | 9.20 | 11.00 | 0.00 | 0.00% | 0 | 212 | 0.68 | 0.93 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 16.00 | 8.00 | 8.40 | 9.98 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.90 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 17.00 | 7.10 | 7.60 | 6.50 | 0.00 | 0.00% | 0 | 21 | 0.96 | 0.87 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 18.00 | 6.30 | 6.80 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.83 | 0.03 | -0.02 | 1/22/2025 | 2/4/2025 3:59:50 PM EST |
| 19.00 | 5.70 | 6.10 | 5.70 | +1.00 | +21.28% | 1 | 18 | 0.98 | 0.79 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 20.00 | 5.10 | 7.30 | 4.74 | +0.54 | +12.86% | 6 | 71 | 0.99 | 0.74 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 21.00 | 4.50 | 5.00 | 4.20 | +0.50 | +13.52% | 3 | 1,003 | 0.99 | 0.70 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 22.00 | 4.00 | 4.20 | 4.15 | +0.75 | +22.06% | 4 | 67 | 0.99 | 0.65 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 23.00 | 3.60 | 3.80 | 3.78 | +0.77 | +25.59% | 8 | 24 | 1.02 | 0.60 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 24.00 | 3.20 | 3.40 | 3.10 | +0.55 | +21.57% | 6 | 301 | 1.03 | 0.56 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 25.00 | 2.80 | 3.00 | 2.85 | +0.57 | +25.00% | 5 | 297 | 1.03 | 0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 26.00 | 2.50 | 2.95 | 2.60 | +0.54 | +26.22% | 22 | 65 | 1.03 | 0.47 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 27.00 | 2.15 | 2.35 | 2.24 | +0.44 | +24.45% | 7 | 113 | 1.03 | 0.43 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 28.00 | 1.85 | 2.10 | 1.90 | +0.33 | +21.02% | 28 | 138 | 1.03 | 0.39 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 29.00 | 1.65 | 1.90 | 1.68 | +0.26 | +18.31% | 2 | 11 | 1.05 | 0.36 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 30.00 | 1.45 | 1.70 | 1.25 | +0.01 | +0.81% | 4 | 36 | 1.06 | 0.33 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 31.00 | 1.30 | 1.50 | 1.40 | +0.10 | +7.70% | 1 | 16 | 1.06 | 0.30 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 32.00 | 1.20 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.27 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 33.00 | 1.05 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.25 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 34.00 | 0.80 | 1.20 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.23 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 35.00 | 0.70 | 1.10 | 1.37 | 0.00 | 0.00% | 0 | 33 | 1.09 | 0.21 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 36.00 | 0.70 | 0.90 | 0.66 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.20 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 37.00 | 0.65 | 0.85 | 0.70 | -0.70 | -50.00% | 3 | 7 | 1.12 | 0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 38.00 | 0.55 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.17 | 0.03 | -0.03 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 39.00 | 0.40 | 0.80 | 0.49 | 0.00 | 0.00% | 0 | 15 | 1.12 | 0.16 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 40.00 | 0.35 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 9 | 1.15 | 0.15 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 13.00 | 0.05 | 0.75 | % | 0 | 0 | 1.26 | -0.03 | 0.01 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 14.00 | 0.05 | 2.30 | 0.22 | -0.17 | -43.59% | 2 | 12 | 1.58 | -0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 15.00 | 0.15 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 45 | 0.97 | -0.07 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 16.00 | 0.30 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.99 | -0.10 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 17.00 | 0.50 | 0.75 | 0.75 | -0.20 | -21.06% | 1 | 16 | 1.00 | -0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 18.00 | 0.75 | 1.05 | 1.00 | +0.40 | +66.67% | 3 | 62 | 1.01 | -0.17 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 19.00 | 1.05 | 1.30 | 1.41 | -0.11 | -7.24% | 4 | 513 | 1.00 | -0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 20.00 | 1.40 | 1.65 | 1.90 | -0.15 | -7.32% | 3 | 77 | 1.00 | -0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 21.00 | 1.85 | 2.05 | 1.60 | 0.00 | 0.00% | 0 | 34 | 1.01 | -0.30 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 22.00 | 2.35 | 2.55 | 3.02 | +0.01 | +0.34% | 2 | 30 | 1.03 | -0.35 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 23.00 | 2.85 | 3.10 | 3.12 | +0.79 | +33.91% | 1 | 12 | 1.03 | -0.40 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 24.00 | 3.40 | 3.70 | 4.50 | 0.00 | 0.00% | 0 | 27 | 1.04 | -0.44 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 25.00 | 4.00 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 37 | 1.04 | -0.49 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 26.00 | 4.70 | 4.90 | 3.84 | 0.00 | 0.00% | 0 | 9 | 1.04 | -0.53 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 27.00 | 3.80 | 5.70 | 6.70 | 0.00 | 0.00% | 0 | 13 | 1.06 | -0.57 | 0.05 | -0.04 | 1/28/2025 | 2/4/2025 3:59:50 PM EST |
| 28.00 | 6.10 | 7.40 | 7.30 | 0.00 | 0.00% | 0 | 13 | 1.23 | -0.61 | 0.04 | -0.04 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 29.00 | 6.40 | 7.10 | % | 0 | 0 | 1.06 | -0.64 | 0.04 | -0.04 | 2/4/2025 3:59:50 PM EST | |||
| 30.00 | 7.50 | 8.10 | 7.30 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.67 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 31.00 | 8.10 | 8.80 | 11.00 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.70 | 0.04 | -0.03 | 1/23/2025 | 2/4/2025 3:59:50 PM EST |
| 32.00 | 9.20 | 9.80 | % | 0 | 0 | 1.09 | -0.73 | 0.04 | -0.03 | 2/4/2025 3:59:50 PM EST | |||
| 33.00 | 9.80 | 11.00 | % | 0 | 0 | 1.10 | -0.75 | 0.03 | -0.03 | 2/4/2025 3:59:50 PM EST | |||
| 34.00 | 10.80 | 11.50 | % | 0 | 0 | 1.06 | -0.77 | 0.03 | -0.03 | 2/4/2025 3:59:50 PM EST | |||
| 35.00 | 11.60 | 12.60 | % | 0 | 0 | 1.08 | -0.79 | 0.03 | -0.03 | 2/4/2025 3:59:50 PM EST | |||
| 36.00 | 12.50 | 13.60 | % | 0 | 0 | 1.10 | -0.80 | 0.03 | -0.03 | 2/4/2025 3:59:50 PM EST | |||
| 37.00 | 13.40 | 14.40 | 15.60 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.82 | 0.03 | -0.03 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 38.00 | 14.40 | 15.40 | % | 0 | 0 | 1.11 | -0.83 | 0.03 | -0.03 | 2/4/2025 3:59:50 PM EST | |||
| 39.00 | 13.70 | 17.50 | % | 0 | 0 | 1.36 | -0.84 | 0.02 | -0.03 | 2/4/2025 3:59:50 PM EST | |||
| 40.00 | 14.50 | 17.30 | % | 0 | 0 | 1.40 | -0.85 | 0.02 | -0.02 | 2/4/2025 3:59:50 PM EST |