Options Chain for REDWIRE CORPORATION COM (RDW) - $9.63 as of 3/20/2026 10:14:39 AM 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 | 5.80 | 6.40 | 6.10 | 6.96 | 0.00 | 0.00% | 2.03 | 0 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 3.50 | 5.30 | 6.30 | 5.80 | 5.90 | +0.04 | +0.69% | 1.66 | 3 | 3 | 8.36 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 4.00 | 4.80 | 5.80 | 5.30 | 5.66 | +0.18 | +3.29% | 1.32 | 1 | 1 | 7.38 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 4.50 | 4.30 | 5.30 | 4.80 | 4.98 | % | 1.07 | 1 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST | |
| 5.00 | 3.80 | 4.70 | 4.25 | 4.52 | -0.55 | -10.85% | 0.85 | 1 | 5 | 5.40 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 5.50 | 3.30 | 4.50 | 3.90 | 4.60 | 0.00 | 0.00% | 0.71 | 0 | 1 | 5.81 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 6.00 | 2.85 | 3.90 | 3.38 | % | 0.56 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 6.50 | 2.35 | 3.20 | 2.78 | 2.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:05 PM EST |
| 7.00 | 1.85 | 2.55 | 2.20 | 2.27 | -0.18 | -7.35% | 0.31 | 10 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 7.50 | 1.35 | 2.05 | 1.70 | 2.29 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.29 | 0.97 | 0.09 | 0.00 | 3/13/2026 | 3/20/2026 4:00:05 PM EST |
| 8.00 | 1.00 | 1.45 | 1.23 | 1.15 | -0.55 | -32.36% | 0.15 | 18 | 60 | 1.61 | 0.90 | 0.19 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 8.50 | 0.70 | 1.05 | 0.88 | 0.93 | -0.22 | -19.13% | 0.10 | 4 | 56 | 0.83 | 0.77 | 0.30 | -0.02 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.45 | -0.21 | -31.82% | 0.06 | 133 | 436 | 0.99 | 0.59 | 0.36 | -0.03 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 9.50 | 0.30 | 0.45 | 0.38 | 0.37 | -0.33 | -47.15% | 0.04 | 423 | 409 | 1.00 | 0.42 | 0.34 | -0.03 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.24 | -54.55% | 0.02 | 578 | 939 | 0.94 | 0.28 | 0.27 | -0.03 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 10.50 | 0.05 | 0.20 | 0.13 | 0.11 | -0.16 | -59.26% | 0.01 | 97 | 657 | 0.90 | 0.18 | 0.20 | -0.02 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 0.01 | 511 | 798 | 1.04 | 0.11 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 20 | 305 | 1.36 | 0.06 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 156 | 846 | 1.52 | 0.03 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.05 | -41.67% | 0.00 | 10 | 116 | 1.68 | 0.02 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.20 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.36 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.09 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.22 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 101 | 2.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.23 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.33 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST | |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.89 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.35 | 0.18 | % | 0.05 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,343 | 3.01 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10,601 | 1.63 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,497 | 1.33 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 76 | 1.28 | -0.03 | 0.09 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 21 | 245 | 0.97 | -0.10 | 0.19 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 8.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.02 | 81 | 172 | 0.88 | -0.23 | 0.30 | -0.02 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.22 | +95.66% | 0.04 | 713 | 321 | 0.92 | -0.41 | 0.36 | -0.03 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 9.50 | 0.55 | 0.75 | 0.65 | 0.72 | +0.27 | +60.00% | 0.07 | 1,527 | 209 | 0.93 | -0.58 | 0.34 | -0.03 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 10.00 | 0.95 | 1.10 | 1.03 | 0.99 | +0.14 | +16.48% | 0.10 | 30 | 180 | 0.90 | -0.72 | 0.27 | -0.03 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 10.50 | 1.30 | 1.70 | 1.50 | 1.54 | +0.24 | +18.47% | 0.14 | 50 | 62 | 1.55 | -0.82 | 0.20 | -0.02 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 11.00 | 1.60 | 2.20 | 1.90 | 1.82 | +0.10 | +5.82% | 0.17 | 11 | 5 | 1.79 | -0.89 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 11.50 | 2.20 | 2.65 | 2.43 | 1.69 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.88 | -0.94 | 0.09 | -0.01 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 12.00 | 2.45 | 3.20 | 2.83 | 2.89 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.21 | -0.97 | 0.05 | -0.01 | 3/12/2026 | 3/20/2026 4:00:05 PM EST |
| 12.50 | 2.85 | 3.70 | 3.28 | 2.90 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.40 | -0.98 | 0.03 | 0.00 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 13.00 | 3.60 | 4.20 | 3.90 | 3.70 | +0.40 | +12.13% | 0.30 | 7 | 14 | 2.57 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 13.50 | 3.80 | 4.70 | 4.25 | 3.67 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.74 | -1.00 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 14.00 | 4.30 | 5.20 | 4.75 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 7 | 2.89 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 14.50 | 4.80 | 5.70 | 5.25 | % | 0.36 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 15.00 | 5.60 | 6.20 | 5.90 | 5.75 | 0.00 | 0.00% | 0.39 | 0 | 4 | 3.17 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 15.50 | 6.10 | 6.70 | 6.40 | 6.35 | -0.05 | -0.79% | 0.41 | 2 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 16.00 | 6.60 | 7.20 | 6.90 | 6.85 | +0.30 | +4.58% | 0.43 | 3 | 5 | 3.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 16.50 | 7.10 | 7.70 | 7.40 | 7.25 | -0.14 | -1.90% | 0.45 | 2 | 1 | 3.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 17.00 | 7.60 | 8.20 | 7.90 | 7.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 17.50 | 8.10 | 8.70 | 8.40 | 8.40 | +0.40 | +5.00% | 0.48 | 5 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 18.00 | 8.60 | 9.20 | 8.90 | 8.75 | -0.15 | -1.69% | 0.49 | 8 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 18.50 | 9.10 | 9.70 | 9.40 | 9.42 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 19.00 | 9.60 | 10.20 | 9.90 | 9.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 20.00 | 10.50 | 11.20 | 10.85 | 10.80 | -0.05 | -0.47% | 0.54 | 7 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |