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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.70 | 8.80 | 8.25 | 9.00 | 0.00 | 0.00% | 8.25 | 0 | 1 | 7.64 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 2.00 | 6.70 | 7.70 | 7.20 | 6.25 | 0.00 | 0.00% | 3.60 | 0 | 11 | 4.21 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 4:00:05 PM EST |
| 3.00 | 5.70 | 6.70 | 6.20 | 6.20 | 0.00 | 0.00% | 2.07 | 0 | 86 | 3.09 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 4.00 | 4.90 | 6.00 | 5.45 | 4.19 | 0.00 | 0.00% | 1.36 | 0 | 77 | 2.89 | 0.99 | 0.01 | 0.00 | 2/12/2026 | 3/20/2026 4:00:05 PM EST |
| 5.00 | 3.90 | 4.80 | 4.35 | 4.70 | +0.20 | +4.45% | 0.87 | 2 | 2,795 | 2.00 | 0.95 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 6.00 | 3.10 | 3.70 | 3.40 | 3.80 | -0.37 | -8.88% | 0.57 | 3 | 1,041 | 1.44 | 0.90 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 7.00 | 2.40 | 2.95 | 2.68 | 3.30 | -0.05 | -1.50% | 0.38 | 1 | 847 | 0.98 | 0.81 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 8.00 | 1.90 | 2.30 | 2.10 | 1.98 | -0.57 | -22.36% | 0.26 | 14 | 1,690 | 1.04 | 0.71 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 9.00 | 1.40 | 1.75 | 1.58 | 1.55 | -0.30 | -16.22% | 0.18 | 62 | 4,007 | 1.02 | 0.61 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 10.00 | 1.15 | 1.30 | 1.23 | 1.23 | -0.27 | -18.00% | 0.12 | 2,155 | 26,833 | 1.07 | 0.51 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 11.00 | 0.90 | 1.05 | 0.98 | 0.98 | -0.07 | -6.67% | 0.09 | 14 | 1,298 | 1.09 | 0.42 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 12.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.17 | -19.54% | 0.06 | 80 | 2,880 | 1.10 | 0.35 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 13.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.11 | -16.67% | 0.04 | 16 | 7,058 | 1.08 | 0.29 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.15 | -25.00% | 0.03 | 5 | 2,198 | 1.14 | 0.23 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.09 | -18.37% | 0.03 | 31 | 15,968 | 1.19 | 0.19 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 16.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 774 | 1.20 | 0.16 | 0.06 | -0.01 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 17.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 726 | 1.17 | 0.13 | 0.05 | -0.01 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.07 | -21.88% | 0.01 | 1 | 294 | 1.17 | 0.11 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 13 | 97 | 1.25 | 0.09 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15,852 | 1.23 | 0.08 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.21 | 0.06 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.26 | 0.05 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.40 | 0.04 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.45 | 0.03 | 0.02 | 0.00 | 3/17/2026 | 3/20/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10,221 | 1.49 | 0.03 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.53 | 0.02 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 4:00:05 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.48 | 0.02 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.61 | 0.01 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.65 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/20/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,199 | 1.43 | -0.01 | 0.01 | 0.00 | 2/26/2026 | 3/20/2026 4:00:05 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4,442 | 1.09 | -0.04 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1,210 | 1.04 | -0.10 | 0.05 | -0.01 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 7.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.08 | +17.03% | 0.07 | 37 | 1,137 | 1.07 | -0.19 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 8.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.10 | +12.50% | 0.11 | 5 | 1,396 | 1.08 | -0.29 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 9.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.15 | +12.00% | 0.16 | 15 | 714 | 1.08 | -0.39 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 10.00 | 1.90 | 2.20 | 2.05 | 2.10 | +0.50 | +31.25% | 0.20 | 13 | 1,295 | 1.11 | -0.49 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 11.00 | 2.50 | 2.95 | 2.73 | 2.58 | 0.00 | 0.00% | 0.25 | 0 | 614 | 1.10 | -0.58 | 0.10 | -0.01 | 3/16/2026 | 3/20/2026 4:00:05 PM EST |
| 12.00 | 3.20 | 3.80 | 3.50 | 3.45 | 0.00 | 0.00% | 0.29 | 0 | 440 | 1.10 | -0.65 | 0.09 | -0.01 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 13.00 | 4.00 | 4.60 | 4.30 | 4.10 | 0.00 | 0.00% | 0.33 | 0 | 106 | 1.07 | -0.71 | 0.09 | -0.01 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 14.00 | 4.80 | 5.50 | 5.15 | 4.65 | 0.00 | 0.00% | 0.37 | 0 | 40 | 1.35 | -0.77 | 0.08 | -0.01 | 3/17/2026 | 3/20/2026 4:00:05 PM EST |
| 15.00 | 5.80 | 6.40 | 6.10 | 5.80 | 0.00 | 0.00% | 0.41 | 0 | 243 | 1.37 | -0.81 | 0.07 | -0.01 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 16.00 | 6.70 | 7.40 | 7.05 | 5.07 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.47 | -0.84 | 0.06 | -0.01 | 1/23/2026 | 3/20/2026 4:00:05 PM EST |
| 17.00 | 7.10 | 8.30 | 7.70 | 7.25 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.47 | -0.87 | 0.05 | -0.01 | 1/26/2026 | 3/20/2026 4:00:05 PM EST |
| 18.00 | 8.50 | 9.30 | 8.90 | 7.57 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.55 | -0.89 | 0.04 | -0.01 | 1/30/2026 | 3/20/2026 4:00:05 PM EST |
| 19.00 | 9.50 | 10.30 | 9.90 | % | 0.52 | 0 | 0 | 1.63 | -0.91 | 0.04 | -0.01 | 3/20/2026 4:00:05 PM EST | |||
| 20.00 | 10.30 | 11.20 | 10.75 | 7.65 | 0.00 | 0.00% | 0.54 | 0 | 16 | 1.60 | -0.92 | 0.03 | -0.01 | 1/27/2026 | 3/20/2026 4:00:05 PM EST |
| 21.00 | 11.30 | 12.20 | 11.75 | 11.60 | +1.40 | +13.73% | 0.56 | 10 | 20 | 1.66 | -0.94 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 22.00 | 12.10 | 13.20 | 12.65 | % | 0.58 | 0 | 0 | 1.72 | -0.95 | 0.02 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 23.00 | 13.10 | 14.20 | 13.65 | % | 0.59 | 0 | 0 | 1.78 | -0.96 | 0.02 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 24.00 | 14.10 | 15.20 | 14.65 | % | 0.61 | 0 | 0 | 1.83 | -0.97 | 0.02 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 25.00 | 15.10 | 16.20 | 15.65 | % | 0.63 | 0 | 0 | 1.89 | -0.97 | 0.01 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 26.00 | 16.20 | 17.20 | 16.70 | % | 0.64 | 0 | 0 | 1.94 | -0.98 | 0.01 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 27.00 | 17.20 | 18.20 | 17.70 | % | 0.66 | 0 | 0 | 1.99 | -0.98 | 0.01 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 28.00 | 18.20 | 19.30 | 18.75 | % | 0.67 | 0 | 0 | 2.14 | -0.98 | 0.01 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 29.00 | 19.20 | 20.20 | 19.70 | % | 0.68 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:05 PM EST |