Options Chain for REDWIRE CORPORATION COM (RDW) - $9.46 as of 3/12/2026 4:04:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.90 | 6.90 | 6.40 | % | 2.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 3.50 | 5.40 | 6.40 | 5.90 | % | 1.69 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 4.00 | 4.90 | 6.00 | 5.45 | % | 1.36 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 4.50 | 4.40 | 5.50 | 4.95 | % | 1.10 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 5.00 | 3.90 | 5.00 | 4.45 | 4.07 | 0.00 | 0.00% | 0.89 | 0 | 5 | 3.71 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 5.50 | 3.40 | 4.50 | 3.95 | % | 0.72 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 6.00 | 2.95 | 4.00 | 3.48 | % | 0.58 | 0 | 0 | 2.90 | 0.99 | 0.01 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 6.50 | 2.50 | 3.40 | 2.95 | 2.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.32 | 0.97 | 0.03 | -0.01 | 2/27/2026 | 3/12/2026 4:00:04 PM EST |
| 7.00 | 2.10 | 2.80 | 2.45 | 2.45 | 0.00 | 0.00% | 0.35 | 1 | 3 | 1.79 | 0.94 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 7.50 | 1.80 | 2.35 | 2.08 | 1.98 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.61 | 0.90 | 0.09 | -0.02 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 8.00 | 1.50 | 1.95 | 1.73 | 1.85 | +0.41 | +28.48% | 0.22 | 6 | 47 | 0.94 | 0.83 | 0.13 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 8.50 | 1.20 | 1.55 | 1.38 | 1.30 | +0.04 | +3.18% | 0.16 | 9 | 53 | 1.04 | 0.74 | 0.17 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 9.00 | 0.90 | 1.10 | 1.00 | 1.13 | -0.02 | -1.74% | 0.11 | 2 | 223 | 0.95 | 0.65 | 0.19 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 9.50 | 0.70 | 0.80 | 0.75 | 0.86 | +0.16 | +22.86% | 0.08 | 19 | 109 | 0.93 | 0.55 | 0.20 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.10 | +20.00% | 0.05 | 43 | 556 | 0.94 | 0.45 | 0.20 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 10.50 | 0.35 | 0.45 | 0.40 | 0.35 | -0.10 | -22.23% | 0.04 | 71 | 304 | 0.94 | 0.37 | 0.19 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.34 | +0.09 | +36.00% | 0.03 | 98 | 390 | 1.01 | 0.29 | 0.17 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 11.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.02 | 9 | 222 | 1.03 | 0.22 | 0.14 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 1 | 755 | 1.01 | 0.17 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 12.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.15 | 0.13 | 0.10 | -0.01 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 0.01 | 73 | 261 | 1.11 | 0.10 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.05 | -31.25% | 0.01 | 24 | 8 | 1.20 | 0.07 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.29 | 0.05 | 0.05 | -0.01 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.41 | 0.03 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 99 | 1.49 | 0.02 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.17 | 0.02 | 0.02 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.43 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.44 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.47 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.35 | 0.18 | % | 0.05 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,343 | 1.42 | -0.01 | 0.01 | 0.00 | 2/26/2026 | 3/12/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10,601 | 1.21 | -0.03 | 0.03 | -0.01 | 3/5/2026 | 3/12/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,499 | 1.20 | -0.06 | 0.06 | -0.01 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.11 | +0.01 | +10.00% | 0.02 | 3 | 66 | 1.05 | -0.10 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.03 | +13.64% | 0.02 | 1 | 164 | 0.96 | -0.17 | 0.13 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 8.50 | 0.20 | 0.40 | 0.30 | 0.28 | -0.07 | -20.00% | 0.04 | 29 | 85 | 0.95 | -0.26 | 0.17 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 9.00 | 0.40 | 0.65 | 0.53 | 0.49 | -0.08 | -14.04% | 0.06 | 10 | 78 | 1.02 | -0.35 | 0.19 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 9.50 | 0.70 | 0.85 | 0.78 | 0.78 | +0.02 | +2.64% | 0.08 | 21 | 153 | 1.03 | -0.45 | 0.20 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 10.00 | 1.00 | 1.15 | 1.08 | 1.28 | +0.13 | +11.31% | 0.11 | 1 | 48 | 1.04 | -0.55 | 0.20 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 10.50 | 1.30 | 1.55 | 1.43 | 1.29 | 0.00 | 0.00% | 0.14 | 0 | 61 | 1.05 | -0.63 | 0.19 | -0.03 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 11.00 | 1.60 | 2.05 | 1.83 | 2.48 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.04 | -0.71 | 0.17 | -0.02 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 11.50 | 2.00 | 2.50 | 2.25 | 2.41 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.48 | -0.78 | 0.14 | -0.02 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 12.00 | 2.40 | 2.85 | 2.63 | 2.89 | -0.14 | -4.62% | 0.22 | 1 | 7 | 1.39 | -0.83 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 12.50 | 2.90 | 3.40 | 3.15 | 4.05 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.61 | -0.87 | 0.10 | -0.01 | 2/6/2026 | 3/12/2026 4:00:04 PM EST |
| 13.00 | 3.30 | 3.90 | 3.60 | 4.05 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.74 | -0.90 | 0.08 | -0.01 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 13.50 | 3.80 | 4.40 | 4.10 | % | 0.30 | 0 | 0 | 1.86 | -0.93 | 0.06 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 14.00 | 4.20 | 4.90 | 4.55 | % | 0.33 | 0 | 0 | 1.97 | -0.95 | 0.05 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 14.50 | 4.70 | 5.50 | 5.10 | % | 0.35 | 0 | 0 | 2.26 | -0.97 | 0.04 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 15.00 | 5.10 | 6.00 | 5.55 | 5.65 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.36 | -0.98 | 0.03 | 0.00 | 2/10/2026 | 3/12/2026 4:00:04 PM EST |
| 15.50 | 5.60 | 6.50 | 6.05 | % | 0.39 | 0 | 0 | 2.46 | -0.98 | 0.02 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 16.00 | 6.10 | 7.10 | 6.60 | % | 0.41 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 16.50 | 6.60 | 7.60 | 7.10 | % | 0.43 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 17.00 | 7.00 | 8.10 | 7.55 | % | 0.44 | 0 | 0 | 2.91 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 17.50 | 7.50 | 8.60 | 8.05 | % | 0.46 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 18.00 | 8.00 | 9.10 | 8.55 | % | 0.48 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 19.00 | 9.10 | 10.10 | 9.60 | % | 0.51 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 20.00 | 10.10 | 11.10 | 10.60 | % | 0.53 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST |