Options Chain for REDWIRE CORPORATION COM (RDW) - $8.69 as of 5/6/2026 1:25:41 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 | 6.20 | 6.80 | 6.50 | 6.23 | +0.65 | +11.65% | 2.17 | 2 | 12 | 9.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 4.00 | 5.20 | 5.90 | 5.55 | 5.51 | +0.71 | +14.80% | 1.39 | 3 | 7 | 8.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 4.50 | 4.50 | 5.50 | 5.00 | 4.83 | +0.83 | +20.75% | 1.11 | 5 | 5 | 8.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 5.00 | 4.20 | 4.80 | 4.50 | 4.50 | +0.95 | +26.77% | 0.90 | 11 | 27 | 5.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 5.50 | 3.80 | 4.30 | 4.05 | 4.05 | +1.00 | +32.79% | 0.74 | 13 | 29 | 4.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 6.00 | 3.30 | 3.90 | 3.60 | 3.27 | +0.65 | +24.81% | 0.60 | 1 | 15 | 5.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 6.50 | 2.80 | 3.40 | 3.10 | 2.90 | +0.86 | +42.16% | 0.48 | 3 | 3 | 4.64 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 7.00 | 2.30 | 2.85 | 2.58 | 2.51 | +0.74 | +41.81% | 0.37 | 1 | 51 | 3.56 | 0.99 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 7.50 | 2.05 | 2.30 | 2.18 | 2.25 | +1.10 | +95.66% | 0.29 | 9 | 17 | 2.98 | 0.95 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 8.00 | 1.65 | 1.80 | 1.73 | 1.80 | +0.91 | +102.25% | 0.22 | 101 | 257 | 1.49 | 0.90 | 0.11 | -0.06 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 8.50 | 1.15 | 1.45 | 1.30 | 1.40 | +0.81 | +137.29% | 0.15 | 965 | 843 | 2.42 | 0.83 | 0.17 | -0.09 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 9.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.50 | +125.00% | 0.11 | 1,966 | 1,584 | 2.14 | 0.72 | 0.23 | -0.11 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 9.50 | 0.65 | 0.75 | 0.70 | 0.69 | +0.43 | +165.39% | 0.07 | 1,945 | 2,823 | 2.03 | 0.58 | 0.27 | -0.14 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.25 | +125.00% | 0.04 | 3,373 | 5,264 | 2.12 | 0.45 | 0.27 | -0.15 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 10.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.18 | +150.00% | 0.03 | 1,070 | 5,350 | 2.18 | 0.33 | 0.24 | -0.14 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.12 | +120.00% | 0.02 | 11,441 | 2,211 | 2.26 | 0.24 | 0.20 | -0.12 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 11.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 717 | 714 | 2.44 | 0.17 | 0.16 | -0.10 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 297 | 1,687 | 2.17 | 0.12 | 0.12 | -0.08 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 63 | 618 | 2.62 | 0.07 | 0.09 | -0.05 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 435 | 3,802 | 2.47 | 0.05 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.71 | 0.03 | 0.04 | -0.02 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 22 | 208 | 2.94 | 0.02 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.16 | 0.01 | 0.02 | -0.01 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 17 | 196 | 3.36 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.01 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 3.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:36 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 4.10 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.22 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST | |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:36 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:36 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:36 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.04 | -30.77% | 0.01 | 2 | 59 | 4.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 122 | 3.47 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.01 | 5 | 434 | 3.48 | -0.01 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 375 | 905 | 2.43 | -0.05 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.01 | 796 | 2,852 | 2.11 | -0.10 | 0.11 | -0.06 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.37 | -74.00% | 0.02 | 1,316 | 3,816 | 1.92 | -0.17 | 0.17 | -0.09 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.48 | -64.00% | 0.03 | 1,065 | 3,365 | 2.00 | -0.28 | 0.23 | -0.11 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 9.50 | 0.45 | 0.55 | 0.50 | 0.46 | -0.89 | -65.93% | 0.05 | 220 | 1,201 | 1.99 | -0.42 | 0.27 | -0.14 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.85 | -51.52% | 0.08 | 79 | 1,774 | 2.00 | -0.55 | 0.27 | -0.15 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 10.50 | 1.00 | 1.25 | 1.13 | 1.14 | -0.86 | -43.00% | 0.11 | 58 | 144 | 2.14 | -0.67 | 0.24 | -0.14 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 11.00 | 1.40 | 1.65 | 1.53 | 1.50 | -1.05 | -41.18% | 0.14 | 47 | 3,554 | 2.19 | -0.76 | 0.20 | -0.12 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 11.50 | 1.80 | 2.40 | 2.10 | 2.50 | -0.26 | -9.42% | 0.18 | 1 | 193 | 2.69 | -0.83 | 0.16 | -0.10 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 12.00 | 2.20 | 2.90 | 2.55 | 2.79 | +1.09 | +64.12% | 0.21 | 19 | 29 | 4.74 | -0.88 | 0.12 | -0.08 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 12.50 | 2.70 | 3.40 | 3.05 | 3.63 | 0.00 | 0.00% | 0.24 | 0 | 4 | 5.13 | -0.93 | 0.09 | -0.05 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 13.00 | 3.10 | 3.90 | 3.50 | 2.23 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.51 | -0.95 | 0.06 | -0.03 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 13.50 | 3.70 | 4.50 | 4.10 | 4.38 | -0.15 | -3.32% | 0.30 | 1 | 2 | 6.25 | -0.97 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 14.00 | 4.20 | 5.00 | 4.60 | 5.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.57 | -0.98 | 0.03 | -0.01 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 14.50 | 4.60 | 5.40 | 5.00 | 5.29 | -0.81 | -13.28% | 0.34 | 3 | 3 | 6.48 | -0.99 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 15.00 | 5.10 | 6.00 | 5.55 | 5.72 | -0.85 | -12.94% | 0.37 | 1 | 3 | 7.18 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 15.50 | 5.60 | 6.40 | 6.00 | 6.33 | -0.73 | -10.34% | 0.39 | 1 | 2 | 7.04 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 16.00 | 6.20 | 6.90 | 6.55 | 7.48 | 0.00 | 0.00% | 0.41 | 0 | 6 | 7.30 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 16.50 | 6.60 | 7.20 | 6.90 | 7.04 | -0.96 | -12.00% | 0.42 | 1 | 5 | 6.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 17.00 | 7.20 | 7.50 | 7.35 | 7.38 | -0.84 | -10.22% | 0.43 | 7 | 4 | 5.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 17.50 | 7.70 | 8.00 | 7.85 | 7.87 | -1.04 | -11.68% | 0.45 | 5 | 5 | 5.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 18.00 | 8.20 | 8.90 | 8.55 | % | 0.48 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 18.50 | 8.50 | 9.30 | 8.90 | 8.87 | % | 0.48 | 2 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST | |
| 19.00 | 9.00 | 9.70 | 9.35 | 9.38 | +1.68 | +21.82% | 0.49 | 4 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 19.50 | 9.70 | 10.00 | 9.85 | 9.94 | % | 0.51 | 4 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST | |
| 20.00 | 10.20 | 10.90 | 10.55 | % | 0.53 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST |