Options Chain for REDWIRE CORPORATION COM (RDW) - $8.42 as of 2/24/2026 8:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.80 | 7.05 | % | 7.05 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 2.00 | 5.30 | 6.80 | 6.05 | % | 3.02 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 3.00 | 4.40 | 5.80 | 5.10 | % | 1.70 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 4.00 | 3.50 | 4.70 | 4.10 | % | 1.02 | 0 | 0 | 1.98 | 0.98 | 0.02 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 5.00 | 2.70 | 3.90 | 3.30 | % | 0.66 | 0 | 0 | 1.81 | 0.92 | 0.05 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 6.00 | 2.25 | 3.10 | 2.68 | % | 0.45 | 0 | 0 | 1.60 | 0.83 | 0.07 | -0.01 | 2/24/2026 3:59:56 PM EST | |||
| 7.00 | 1.70 | 2.30 | 2.00 | % | 0.29 | 0 | 0 | 1.05 | 0.72 | 0.09 | -0.01 | 2/24/2026 3:59:56 PM EST | |||
| 8.00 | 1.60 | 1.80 | 1.70 | 1.47 | +0.12 | +8.89% | 0.21 | 101 | 55 | 1.28 | 0.62 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 9.00 | 1.10 | 1.50 | 1.30 | 1.25 | +0.25 | +25.00% | 0.14 | 91 | 23 | 1.25 | 0.52 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 10.00 | 0.85 | 1.05 | 0.95 | 0.95 | +0.15 | +18.75% | 0.10 | 73 | 61 | 1.21 | 0.43 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 11.00 | 0.65 | 0.90 | 0.78 | 0.75 | +0.15 | +25.00% | 0.07 | 22 | 11 | 1.26 | 0.35 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.05 | 94 | 12 | 1.22 | 0.29 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.40 | 0.00 | 0.00% | 0.04 | 1 | 39 | 1.28 | 0.23 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 14.00 | 0.25 | 0.45 | 0.35 | 0.28 | -0.12 | -30.00% | 0.02 | 1 | 1 | 1.25 | 0.19 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.30 | % | 0.02 | 1 | 0 | 1.17 | 0.15 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 16.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 1.28 | 0.12 | 0.05 | -0.01 | 2/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.17 | -0.02 | 0.02 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 5.00 | 0.10 | 0.25 | 0.18 | 0.20 | % | 0.04 | 2 | 0 | 1.16 | -0.08 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 6.00 | 0.30 | 0.60 | 0.45 | 0.46 | -0.04 | -8.00% | 0.07 | 2 | 1 | 1.22 | -0.17 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 7.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.06 | -6.98% | 0.11 | 3 | 124 | 1.17 | -0.28 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 8.00 | 1.15 | 1.60 | 1.38 | 1.38 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.26 | -0.38 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 9.00 | 1.70 | 2.00 | 1.85 | 1.86 | -0.29 | -13.49% | 0.21 | 2 | 1 | 1.16 | -0.48 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 10.00 | 2.40 | 3.00 | 2.70 | 2.70 | 0.00 | 0.00% | 0.27 | 0 | 31 | 1.28 | -0.57 | 0.10 | -0.01 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 11.00 | 3.10 | 3.90 | 3.50 | 3.68 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.30 | -0.65 | 0.09 | -0.01 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 12.00 | 4.00 | 4.80 | 4.40 | 4.54 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.37 | -0.71 | 0.09 | -0.01 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 13.00 | 4.80 | 5.70 | 5.25 | 5.53 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.34 | -0.77 | 0.08 | -0.01 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 14.00 | 5.70 | 6.60 | 6.15 | % | 0.44 | 0 | 0 | 1.32 | -0.81 | 0.07 | -0.01 | 2/24/2026 3:59:56 PM EST | |||
| 15.00 | 6.50 | 7.60 | 7.05 | 6.87 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.96 | -0.85 | 0.06 | -0.01 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 16.00 | 7.60 | 8.50 | 8.05 | % | 0.50 | 0 | 0 | 1.97 | -0.88 | 0.05 | -0.01 | 2/24/2026 3:59:56 PM EST |