Options Chain for REDWIRE CORPORATION COM (RDW) - $10.31 as of 4/22/2026 1:36:51 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 | 8.10 | 8.70 | 8.40 | 8.36 | +0.76 | +10.00% | 2.80 | 1 | 159 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 4.00 | 7.10 | 7.70 | 7.40 | 7.37 | +0.72 | +10.83% | 1.85 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 4.50 | 6.60 | 7.20 | 6.90 | 6.95 | +0.85 | +13.94% | 1.53 | 9 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 5.00 | 6.20 | 6.70 | 6.45 | 6.54 | +0.84 | +14.74% | 1.29 | 10 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 5.50 | 5.60 | 6.20 | 5.90 | 6.39 | +1.10 | +20.80% | 1.07 | 1 | 8 | 8.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 6.00 | 5.10 | 5.70 | 5.40 | 4.30 | 0.00 | 0.00% | 0.90 | 0 | 10 | 7.93 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:58 AM EST |
| 6.50 | 4.60 | 5.30 | 4.95 | % | 0.76 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:58 AM EST | |||
| 7.00 | 4.10 | 4.70 | 4.40 | 4.70 | +1.56 | +49.69% | 0.63 | 1 | 8 | 6.38 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 7.50 | 3.60 | 4.30 | 3.95 | 4.40 | +1.66 | +60.59% | 0.53 | 1 | 15 | 6.75 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 8.00 | 3.10 | 3.70 | 3.40 | 2.57 | 0.00 | 0.00% | 0.42 | 0 | 224 | 4.48 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:58 AM EST |
| 8.50 | 2.65 | 3.20 | 2.93 | 3.23 | +1.06 | +48.85% | 0.34 | 180 | 502 | 4.40 | 0.99 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 9.00 | 2.15 | 2.70 | 2.43 | 3.00 | +1.43 | +91.09% | 0.27 | 20 | 398 | 3.80 | 0.98 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 9.50 | 1.95 | 2.10 | 2.03 | 2.05 | +1.05 | +105.00% | 0.21 | 68 | 214 | 2.31 | 0.94 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 10.00 | 1.55 | 1.75 | 1.65 | 1.55 | +0.92 | +146.04% | 0.16 | 572 | 3,860 | 2.05 | 0.87 | 0.16 | -0.08 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 10.50 | 1.05 | 1.20 | 1.13 | 1.05 | +0.68 | +183.79% | 0.11 | 5,952 | 6,929 | 1.51 | 0.76 | 0.24 | -0.11 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 11.00 | 0.75 | 0.85 | 0.80 | 0.85 | +0.63 | +286.37% | 0.07 | 2,153 | 2,846 | 1.58 | 0.62 | 0.30 | -0.13 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 11.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.45 | +450.00% | 0.05 | 2,346 | 2,383 | 1.49 | 0.46 | 0.32 | -0.13 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.30 | +600.00% | 0.03 | 4,234 | 2,668 | 1.48 | 0.31 | 0.29 | -0.11 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.15 | +300.00% | 0.01 | 1,135 | 739 | 1.62 | 0.19 | 0.23 | -0.09 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 697 | 2,437 | 1.64 | 0.11 | 0.16 | -0.06 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 276 | 213 | 1.75 | 0.05 | 0.10 | -0.03 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 133 | 336 | 2.14 | 0.03 | 0.05 | -0.01 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.12 | +0.07 | +140.00% | 0.00 | 8 | 3 | 2.03 | 0.01 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 114 | 66 | 2.62 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.01 | 0.00 | 4/22/2026 11:58:58 AM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 11:58:58 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 11:58:58 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 4.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 11:58:58 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 4.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 11:58:58 AM 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 11:58:58 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:58 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:58 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 11:58:58 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:58 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 11:58:58 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 11:58:58 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 177 | 3.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 3.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:58 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 851 | 2.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:58 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 20 | 705 | 2.46 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 7 | 1,704 | 2.46 | -0.02 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 88 | 2,219 | 1.67 | -0.06 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.30 | -85.72% | 0.01 | 1,061 | 2,900 | 1.40 | -0.13 | 0.16 | -0.08 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 10.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 0.01 | 2,082 | 2,656 | 1.40 | -0.24 | 0.24 | -0.11 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.53 | -64.64% | 0.03 | 2,286 | 293 | 1.41 | -0.38 | 0.30 | -0.13 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 11.50 | 0.45 | 0.50 | 0.48 | 0.55 | -0.58 | -51.33% | 0.04 | 380 | 41 | 1.47 | -0.54 | 0.32 | -0.13 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 12.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.74 | -46.55% | 0.07 | 421 | 20 | 1.51 | -0.69 | 0.29 | -0.11 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 12.50 | 1.10 | 1.35 | 1.23 | 1.38 | -0.32 | -18.83% | 0.10 | 47 | 4 | 1.42 | -0.81 | 0.23 | -0.09 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 13.00 | 1.50 | 1.75 | 1.63 | 1.67 | -1.24 | -42.62% | 0.13 | 29 | 1 | 2.02 | -0.89 | 0.16 | -0.06 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 13.50 | 1.75 | 2.45 | 2.10 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.55 | -0.95 | 0.10 | -0.03 | 4/16/2026 | 4/22/2026 11:58:58 AM EST |
| 14.00 | 2.45 | 2.90 | 2.68 | 2.54 | -1.26 | -33.16% | 0.19 | 3 | 3 | 2.39 | -0.97 | 0.05 | -0.01 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 14.50 | 2.80 | 3.40 | 3.10 | 3.15 | -0.87 | -21.65% | 0.21 | 1 | 2 | 2.65 | -0.99 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 15.00 | 3.40 | 3.90 | 3.65 | 3.55 | -0.96 | -21.29% | 0.24 | 3 | 1 | 2.90 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 15.50 | 3.90 | 4.30 | 4.10 | 4.15 | -1.05 | -20.20% | 0.26 | 3 | 2 | 3.14 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 16.00 | 4.40 | 4.90 | 4.65 | 4.60 | -0.99 | -17.71% | 0.29 | 4 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 17.00 | 5.40 | 5.90 | 5.65 | 5.60 | -0.85 | -13.18% | 0.33 | 4 | 2 | 3.79 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 18.00 | 6.40 | 6.90 | 6.65 | 6.60 | -1.55 | -19.02% | 0.37 | 4 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |
| 19.00 | 7.40 | 7.90 | 7.65 | 7.60 | % | 0.40 | 9 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:58 AM EST |