Options Chain for REDWIRE CORPORATION COM (RDW) - $9.48 as of 3/12/2026 9:49:18 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 | 7.90 | 9.10 | 8.50 | 10.90 | 0.00 | 0.00% | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 4:00:04 PM EST |
| 2.00 | 6.90 | 8.00 | 7.45 | 6.25 | 0.00 | 0.00% | 3.73 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:04 PM EST |
| 3.00 | 5.90 | 7.10 | 6.50 | 5.60 | 0.00 | 0.00% | 2.17 | 0 | 86 | 3.13 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:04 PM EST |
| 4.00 | 5.00 | 6.20 | 5.60 | 4.19 | 0.00 | 0.00% | 1.40 | 0 | 77 | 0.00 | 0.99 | 0.01 | 0.00 | 2/12/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 4.10 | 4.90 | 4.50 | 4.61 | 0.00 | 0.00% | 0.90 | 0 | 2,782 | 1.60 | 0.96 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 6.00 | 3.50 | 4.10 | 3.80 | 3.20 | 0.00 | 0.00% | 0.63 | 0 | 1,041 | 1.46 | 0.91 | 0.04 | -0.01 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 7.00 | 2.80 | 3.20 | 3.00 | 2.75 | 0.00 | 0.00% | 0.43 | 0 | 850 | 0.97 | 0.83 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 8.00 | 2.30 | 2.65 | 2.48 | 2.50 | 0.00 | 0.00% | 0.31 | 0 | 1,718 | 1.07 | 0.74 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 9.00 | 1.80 | 2.10 | 1.95 | 2.00 | 0.00 | 0.00% | 0.22 | 0 | 4,022 | 1.07 | 0.65 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 10.00 | 1.45 | 1.60 | 1.53 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 25,695 | 1.06 | 0.56 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 11.00 | 1.20 | 1.30 | 1.25 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 1,391 | 1.10 | 0.48 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 12.00 | 0.85 | 1.05 | 0.95 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 2,844 | 1.07 | 0.41 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 13.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 4,817 | 1.11 | 0.35 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 14.00 | 0.55 | 0.95 | 0.75 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 2,187 | 1.20 | 0.30 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 12,670 | 1.15 | 0.25 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 16.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 723 | 1.16 | 0.21 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 17.00 | 0.30 | 0.50 | 0.40 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 706 | 1.20 | 0.18 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 294 | 1.20 | 0.16 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 19.00 | 0.10 | 0.40 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.15 | 0.13 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15,650 | 1.26 | 0.11 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 21.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.21 | 0.10 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.20 | 0.08 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 23.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.28 | 0.07 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.29 | 0.06 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8,183 | 1.33 | 0.05 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.34 | 0.04 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.34 | 0.04 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.33 | 0.03 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.36 | 0.03 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 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 | 4.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/12/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,199 | 1.21 | -0.01 | 0.01 | 0.00 | 2/26/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4,444 | 1.06 | -0.04 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1,213 | 1.11 | -0.09 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 7.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 1,134 | 1.04 | -0.17 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 8.00 | 0.80 | 0.90 | 0.85 | 0.86 | 0.00 | 0.00% | 0.11 | 0 | 982 | 1.06 | -0.26 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 9.00 | 1.20 | 1.55 | 1.38 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 708 | 1.09 | -0.35 | 0.09 | -0.01 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 10.00 | 1.80 | 2.15 | 1.98 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 1,282 | 1.11 | -0.44 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 11.00 | 2.45 | 2.90 | 2.68 | 2.68 | 0.00 | 0.00% | 0.24 | 0 | 598 | 1.14 | -0.52 | 0.09 | -0.01 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 12.00 | 3.20 | 3.70 | 3.45 | 3.95 | 0.00 | 0.00% | 0.29 | 0 | 440 | 1.17 | -0.59 | 0.09 | -0.01 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 13.00 | 4.00 | 4.50 | 4.25 | 4.40 | 0.00 | 0.00% | 0.33 | 0 | 86 | 1.18 | -0.65 | 0.08 | -0.01 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 14.00 | 4.80 | 5.40 | 5.10 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 40 | 1.19 | -0.70 | 0.08 | -0.01 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 15.00 | 5.70 | 6.30 | 6.00 | 6.10 | 0.00 | 0.00% | 0.40 | 0 | 158 | 1.21 | -0.75 | 0.07 | -0.01 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 16.00 | 6.60 | 7.20 | 6.90 | 5.07 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.19 | -0.79 | 0.06 | -0.01 | 1/23/2026 | 3/12/2026 4:00:04 PM EST |
| 17.00 | 6.70 | 8.30 | 7.50 | 7.25 | 0.00 | 0.00% | 0.44 | 0 | 16 | 1.64 | -0.82 | 0.06 | -0.01 | 1/26/2026 | 3/12/2026 4:00:04 PM EST |
| 18.00 | 8.40 | 9.10 | 8.75 | 7.57 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.57 | -0.84 | 0.05 | -0.01 | 1/30/2026 | 3/12/2026 4:00:04 PM EST |
| 19.00 | 9.40 | 10.00 | 9.70 | % | 0.51 | 0 | 0 | 1.57 | -0.87 | 0.05 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 20.00 | 10.30 | 11.00 | 10.65 | 7.65 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.64 | -0.89 | 0.04 | -0.01 | 1/27/2026 | 3/12/2026 4:00:04 PM EST |
| 21.00 | 11.30 | 12.00 | 11.65 | 10.20 | 0.00 | 0.00% | 0.55 | 0 | 20 | 1.71 | -0.90 | 0.04 | -0.01 | 1/22/2026 | 3/12/2026 4:00:04 PM EST |
| 22.00 | 12.30 | 13.00 | 12.65 | % | 0.58 | 0 | 0 | 1.77 | -0.92 | 0.03 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 23.00 | 13.30 | 14.00 | 13.65 | % | 0.59 | 0 | 0 | 1.83 | -0.93 | 0.03 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 24.00 | 14.20 | 15.00 | 14.60 | % | 0.61 | 0 | 0 | 1.89 | -0.94 | 0.02 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 25.00 | 15.20 | 16.00 | 15.60 | % | 0.62 | 0 | 0 | 1.95 | -0.95 | 0.02 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 26.00 | 16.20 | 17.10 | 16.65 | % | 0.64 | 0 | 0 | 2.09 | -0.96 | 0.02 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 27.00 | 17.20 | 18.10 | 17.65 | % | 0.65 | 0 | 0 | 2.14 | -0.96 | 0.02 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 28.00 | 18.20 | 19.10 | 18.65 | % | 0.67 | 0 | 0 | 2.19 | -0.97 | 0.01 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 29.00 | 19.00 | 20.10 | 19.55 | % | 0.67 | 0 | 0 | 2.24 | -0.97 | 0.01 | 0.00 | 3/12/2026 4:00:04 PM EST |