Options Chain for REDWIRE CORPORATION COM (RDW) - $17.91 as of 2/21/2025 9:16:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.40 | 14.80 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 6.00 | 10.40 | 13.80 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 7.00 | 9.30 | 12.80 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 8.00 | 8.30 | 11.80 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 9.00 | 7.60 | 10.80 | % | 0 | 0 | 2.82 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 10.00 | 7.70 | 9.70 | % | 0 | 0 | 3.17 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 11.00 | 6.70 | 7.20 | 7.30 | -1.50 | -17.05% | 11 | 9 | 1.38 | 0.96 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 5.80 | 6.40 | 6.70 | -0.60 | -8.22% | 2 | 11 | 1.42 | 0.92 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 5.10 | 6.80 | 9.20 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.88 | 0.03 | -0.02 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 4.30 | 5.70 | 5.86 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.83 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 3.60 | 4.20 | 3.91 | -3.10 | -44.23% | 5 | 218 | 1.14 | 0.77 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 3.10 | 3.60 | 3.30 | -1.00 | -23.26% | 6 | 13 | 1.13 | 0.70 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 2.60 | 3.00 | 2.75 | -5.25 | -65.63% | 211 | 22 | 1.21 | 0.63 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 2.10 | 4.20 | 2.21 | -1.19 | -35.00% | 16 | 13 | 1.63 | 0.57 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 1.80 | 4.80 | 2.05 | -0.75 | -26.79% | 155 | 236 | 1.20 | 0.50 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 1.25 | 1.75 | 1.59 | -0.81 | -33.75% | 925 | 125 | 1.19 | 0.45 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 1.30 | 1.50 | 1.40 | -0.60 | -30.00% | 19 | 1,075 | 1.23 | 0.39 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 22.00 | 1.00 | 1.30 | 1.15 | -0.50 | -30.31% | 68 | 294 | 1.23 | 0.35 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 23.00 | 0.15 | 1.15 | 1.00 | -0.27 | -21.26% | 37 | 171 | 1.26 | 0.30 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 24.00 | 0.70 | 0.95 | 0.85 | -0.21 | -19.82% | 29 | 539 | 1.26 | 0.27 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 0.65 | 0.85 | 0.69 | -0.31 | -31.00% | 48 | 553 | 1.31 | 0.24 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 26.00 | 0.50 | 0.75 | 0.60 | -0.25 | -29.42% | 32 | 117 | 1.30 | 0.21 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.65 | 0.60 | -0.11 | -15.50% | 7 | 359 | 1.39 | 0.18 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 28.00 | 0.35 | 0.60 | 0.49 | -0.11 | -18.34% | 6 | 193 | 1.34 | 0.17 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 29.00 | 0.25 | 0.50 | 0.41 | -0.14 | -25.46% | 5 | 30 | 1.37 | 0.15 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | -0.11 | -23.92% | 200 | 736 | 1.36 | 0.14 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 31.00 | 0.25 | 0.45 | 0.30 | -0.15 | -33.34% | 3 | 87 | 1.42 | 0.10 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 32.00 | 0.20 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.10 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 33.00 | 0.10 | 0.35 | 0.25 | -0.40 | -61.54% | 1 | 9 | 1.43 | 0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 34.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.08 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.30 | 0.20 | -0.23 | -53.49% | 3 | 57 | 1.57 | 0.07 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 43 | 2.58 | 0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 9 | 2.38 | 0.04 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.25 | 0.15 | -0.40 | -72.73% | 1 | 2 | 2.32 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 15 | 3.09 | 0.02 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 40.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 41 | 1.56 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 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 | 1.05 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.00 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.30 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.30 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.38 | -0.01 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 1.30 | % | 0 | 0 | 2.83 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.35 | % | 0 | 0 | 2.55 | -0.04 | 0.02 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 12.00 | 0.10 | 0.25 | 0.20 | +0.15 | +300.00% | 10 | 1 | 2.20 | -0.08 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | +0.20 | +200.00% | 38 | 1 | 1.06 | -0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 0.45 | 1.55 | 0.50 | +0.25 | +100.00% | 3 | 10 | 1.06 | -0.17 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.75 | 0.90 | 0.80 | +0.33 | +70.22% | 21 | 53 | 1.16 | -0.23 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 1.15 | 1.30 | 1.18 | +0.51 | +76.12% | 72 | 43 | 1.11 | -0.30 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 1.60 | 1.80 | 1.70 | +0.80 | +88.89% | 32 | 53 | 1.13 | -0.37 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 0.90 | 2.85 | 2.40 | +1.05 | +77.78% | 47 | 65 | 0.99 | -0.43 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 19.00 | 2.75 | 3.00 | 2.79 | +0.81 | +40.91% | 13 | 911 | 1.18 | -0.50 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 3.40 | 3.80 | 3.52 | +1.14 | +47.90% | 81 | 402 | 1.17 | -0.55 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 21.00 | 4.20 | 4.50 | 4.28 | +1.14 | +36.31% | 15 | 278 | 1.22 | -0.61 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 22.00 | 4.80 | 5.30 | 5.10 | +1.20 | +30.77% | 6 | 120 | 1.21 | -0.65 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 23.00 | 4.20 | 6.20 | 5.92 | +1.60 | +37.04% | 17 | 289 | 0.69 | -0.70 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 24.00 | 5.50 | 7.00 | 6.10 | +1.00 | +19.61% | 29 | 42 | 0.94 | -0.73 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 7.30 | 7.90 | 7.50 | +0.90 | +13.64% | 25 | 70 | 1.40 | -0.76 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 26.00 | 6.70 | 8.80 | 7.21 | 0.00 | 0.00% | 0 | 33 | 0.72 | -0.79 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 27.00 | 7.40 | 9.70 | 7.65 | 0.00 | 0.00% | 0 | 24 | 1.51 | -0.82 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 28.00 | 8.60 | 10.70 | 8.90 | 0.00 | 0.00% | 0 | 17 | 0.76 | -0.83 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 29.00 | 11.00 | 12.40 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.67 | -0.85 | 0.03 | -0.03 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 30.00 | 12.00 | 12.50 | 7.00 | 0.00 | 0.00% | 0 | 6 | 1.74 | -0.86 | 0.03 | -0.03 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 31.00 | 12.90 | 14.40 | 11.00 | 0.00 | 0.00% | 0 | 2 | 1.81 | -0.90 | 0.03 | -0.02 | 1/23/2025 | 2/21/2025 3:59:53 PM EST |
| 32.00 | 13.80 | 14.50 | 10.00 | 0.00 | 0.00% | 0 | 12 | 1.72 | -0.90 | 0.03 | -0.02 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 33.00 | 14.80 | 15.90 | % | 0 | 0 | 2.34 | -0.91 | 0.02 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 34.00 | 15.80 | 17.30 | % | 0 | 0 | 2.21 | -0.92 | 0.02 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 35.00 | 15.20 | 17.60 | % | 0 | 0 | 2.13 | -0.93 | 0.02 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 36.00 | 17.80 | 18.50 | % | 0 | 0 | 2.04 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 37.00 | 18.80 | 19.50 | 15.60 | 0.00 | 0.00% | 0 | 1 | 2.09 | -0.96 | 0.01 | -0.01 | 1/29/2025 | 2/21/2025 3:59:53 PM EST |
| 38.00 | 19.60 | 20.40 | % | 0 | 0 | 1.96 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 39.00 | 19.00 | 21.60 | % | 0 | 0 | 2.19 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 20.10 | 23.70 | % | 0 | 0 | 2.24 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST |