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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 9.20 | 8.75 | 7.82 | 0.00 | 0.00% | 8.75 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:58:57 AM EST |
| 2.00 | 7.30 | 8.00 | 7.65 | 7.30 | 0.00 | 0.00% | 3.83 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 3.00 | 6.30 | 7.00 | 6.65 | 6.71 | +0.28 | +4.36% | 2.22 | 1 | 37 | 8.96 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 4.00 | 5.30 | 6.00 | 5.65 | 5.73 | +1.18 | +25.94% | 1.41 | 1 | 66 | 6.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 5.00 | 4.50 | 5.00 | 4.75 | 4.66 | +0.56 | +13.66% | 0.95 | 6 | 1,090 | 4.75 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 5.50 | 3.80 | 4.70 | 4.25 | % | 0.77 | 0 | 0 | 4.88 | 1.00 | 0.01 | 0.00 | 5/7/2026 9:58:57 AM EST | |||
| 6.00 | 3.60 | 4.00 | 3.80 | 3.00 | 0.00 | 0.00% | 0.63 | 0 | 1,011 | 4.33 | 0.99 | 0.02 | -0.01 | 5/4/2026 | 5/7/2026 9:58:57 AM EST |
| 6.50 | 2.85 | 3.70 | 3.28 | 3.10 | -2.25 | -42.06% | 0.50 | 1 | 1 | 3.82 | 0.97 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 7.00 | 2.55 | 2.95 | 2.75 | 2.72 | +0.17 | +6.67% | 0.39 | 14 | 857 | 1.90 | 0.94 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 7.50 | 1.95 | 2.50 | 2.23 | 2.25 | 0.00 | 0.00% | 0.30 | 0 | 60 | 2.41 | 0.90 | 0.09 | -0.02 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 8.00 | 1.65 | 2.00 | 1.83 | 1.79 | -0.11 | -5.79% | 0.23 | 26 | 2,062 | 2.02 | 0.85 | 0.13 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 8.50 | 1.20 | 1.65 | 1.43 | 1.45 | -0.09 | -5.85% | 0.17 | 29 | 212 | 1.02 | 0.78 | 0.19 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | 1.02 | -0.13 | -11.31% | 0.12 | 258 | 3,781 | 1.10 | 0.67 | 0.25 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 9.50 | 0.65 | 0.80 | 0.73 | 0.68 | -0.24 | -26.09% | 0.08 | 87 | 856 | 1.08 | 0.53 | 0.29 | -0.04 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.15 | -23.08% | 0.05 | 1,348 | 21,762 | 1.14 | 0.40 | 0.28 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 10.50 | 0.25 | 0.40 | 0.33 | 0.34 | -0.20 | -37.04% | 0.03 | 1,153 | 1,046 | 1.19 | 0.29 | 0.23 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.13 | -37.15% | 0.02 | 1,109 | 5,989 | 1.15 | 0.21 | 0.19 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.10 | -33.34% | 0.01 | 15 | 442 | 1.24 | 0.16 | 0.15 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 302 | 16,363 | 1.31 | 0.11 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.08 | -50.00% | 0.01 | 1 | 281 | 1.36 | 0.09 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 8,691 | 1.41 | 0.06 | 0.07 | -0.01 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | 0.14 | +0.04 | +40.00% | 0.01 | 1 | 48 | 1.82 | 0.03 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 2,738 | 1.65 | 0.03 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 32 | 1.88 | 0.02 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 8 | 13,220 | 1.99 | 0.01 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.09 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 950 | 2.19 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:58:57 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 944 | 2.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 335 | 2.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:58:57 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 289 | 2.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:57 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,771 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:57 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 322 | 2.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:58:57 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 154 | 3.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:58:57 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 9:58:57 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 309 | 3.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:58:57 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,118 | 3.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:58:57 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 3.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:57 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:58:57 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 9:58:57 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:58:57 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:58:57 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 41 | 4.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 3,198 | 3.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 4,551 | 2.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 5 | 0 | 2.61 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 9:58:57 AM EST | |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 7 | 1,256 | 1.93 | -0.01 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 690 | 1.65 | -0.03 | 0.03 | -0.01 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 1,697 | 1.38 | -0.06 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 46 | 411 | 1.13 | -0.10 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 453 | 3,281 | 1.12 | -0.15 | 0.13 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.15 | -50.00% | 0.02 | 85 | 969 | 1.00 | -0.22 | 0.19 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.24 | -48.00% | 0.03 | 382 | 2,833 | 1.03 | -0.33 | 0.25 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 9.50 | 0.35 | 0.50 | 0.43 | 0.45 | -0.25 | -35.72% | 0.05 | 151 | 440 | 1.11 | -0.47 | 0.29 | -0.04 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.20 | -20.00% | 0.07 | 83 | 2,474 | 1.07 | -0.60 | 0.28 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 10.50 | 0.95 | 1.20 | 1.08 | 1.15 | -0.20 | -14.82% | 0.10 | 4 | 140 | 1.03 | -0.71 | 0.23 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 11.00 | 1.35 | 1.65 | 1.50 | 1.55 | -0.17 | -9.89% | 0.14 | 2 | 984 | 1.55 | -0.79 | 0.19 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 11.50 | 1.80 | 2.05 | 1.93 | 1.90 | -1.00 | -34.49% | 0.17 | 10 | 16 | 1.77 | -0.84 | 0.15 | -0.03 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 12.00 | 2.20 | 2.50 | 2.35 | 2.45 | -0.30 | -10.91% | 0.20 | 2 | 447 | 1.87 | -0.89 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 12.50 | 2.55 | 3.20 | 2.88 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.81 | -0.91 | 0.09 | -0.02 | 4/29/2026 | 5/7/2026 9:58:57 AM EST |
| 13.00 | 3.10 | 3.70 | 3.40 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 82 | 1.67 | -0.94 | 0.07 | -0.01 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 13.50 | 3.40 | 4.30 | 3.85 | % | 0.29 | 0 | 0 | 2.37 | -0.97 | 0.04 | -0.01 | 5/7/2026 9:58:57 AM EST | |||
| 14.00 | 3.90 | 4.80 | 4.35 | 4.33 | -1.22 | -21.99% | 0.31 | 5 | 37 | 2.52 | -0.97 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 9:58:57 AM EST |
| 14.50 | 4.50 | 5.20 | 4.85 | % | 0.33 | 0 | 0 | 2.06 | -0.98 | 0.02 | 0.00 | 5/7/2026 9:58:57 AM EST | |||
| 15.00 | 4.90 | 5.70 | 5.30 | 5.74 | 0.00 | 0.00% | 0.35 | 0 | 232 | 2.52 | -0.99 | 0.02 | 0.00 | 5/6/2026 | 5/7/2026 9:58:57 AM EST |
| 15.50 | 5.30 | 6.20 | 5.75 | % | 0.37 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 5/7/2026 9:58:57 AM EST | |||
| 16.00 | 5.80 | 6.70 | 6.25 | 7.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.75 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 5/7/2026 9:58:57 AM EST |
| 16.50 | 6.30 | 7.20 | 6.75 | % | 0.41 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:57 AM EST | |||
| 17.00 | 6.70 | 7.70 | 7.20 | 6.15 | 0.00 | 0.00% | 0.42 | 0 | 16 | 2.97 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 9:58:57 AM EST |
| 18.00 | 7.80 | 8.70 | 8.25 | 9.70 | 0.00 | 0.00% | 0.46 | 0 | 4 | 3.16 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/7/2026 9:58:57 AM EST |
| 19.00 | 8.80 | 9.70 | 9.25 | % | 0.49 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:57 AM EST | |||
| 20.00 | 9.80 | 10.70 | 10.25 | 8.30 | 0.00 | 0.00% | 0.51 | 0 | 10 | 3.52 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:58:57 AM EST |
| 21.00 | 10.80 | 11.70 | 11.25 | 12.14 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:58:57 AM EST |
| 22.00 | 11.80 | 12.70 | 12.25 | 10.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:58:57 AM EST |
| 23.00 | 12.80 | 13.70 | 13.25 | % | 0.58 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:57 AM EST | |||
| 24.00 | 13.80 | 14.70 | 14.25 | 12.60 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:58:57 AM EST |
| 25.00 | 14.80 | 15.70 | 15.25 | 13.55 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:58:57 AM EST |
| 26.00 | 15.80 | 16.70 | 16.25 | 14.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:58:57 AM EST |
| 27.00 | 16.80 | 17.70 | 17.25 | 15.57 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:58:57 AM EST |
| 28.00 | 17.80 | 18.70 | 18.25 | % | 0.65 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:57 AM EST | |||
| 29.00 | 18.80 | 19.70 | 19.25 | 17.56 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:58:57 AM EST |