Options Chain for REDWIRE CORPORATION COM (RDW) - $9.20 as of 5/8/2026 1:26:13 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 | 9.00 | 10.00 | 9.50 | 7.82 | 0.00 | 0.00% | 9.50 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:59:02 AM EST |
| 2.00 | 8.00 | 9.00 | 8.50 | 8.34 | +0.73 | +9.60% | 4.25 | 1 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 3.00 | 7.10 | 8.00 | 7.55 | 7.51 | +1.21 | +19.21% | 2.52 | 1 | 39 | 8.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 4.00 | 5.80 | 7.00 | 6.40 | 5.50 | -0.23 | -4.02% | 1.60 | 4 | 66 | 6.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 5.00 | 5.40 | 6.00 | 5.70 | 5.70 | +1.04 | +22.32% | 1.14 | 5 | 1,088 | 5.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 5.50 | 4.50 | 5.60 | 5.05 | % | 0.92 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 6.00 | 4.30 | 4.90 | 4.60 | 4.50 | +0.71 | +18.74% | 0.77 | 3 | 1,007 | 4.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 6.50 | 3.70 | 4.50 | 4.10 | 3.50 | +0.40 | +12.91% | 0.63 | 1 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 7.00 | 3.50 | 3.90 | 3.70 | 3.54 | +0.79 | +28.73% | 0.53 | 1 | 850 | 3.22 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 7.50 | 2.65 | 3.50 | 3.08 | 2.90 | +0.65 | +28.89% | 0.41 | 12 | 60 | 2.84 | 0.99 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 8.00 | 2.60 | 2.95 | 2.78 | 2.65 | +1.55 | +140.91% | 0.35 | 479 | 2,337 | 2.33 | 0.97 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 8.50 | 2.25 | 2.40 | 2.33 | 2.40 | +1.59 | +196.30% | 0.27 | 56 | 212 | 1.40 | 0.92 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 9.00 | 1.80 | 1.95 | 1.88 | 1.90 | +1.29 | +211.48% | 0.21 | 735 | 3,577 | 1.42 | 0.87 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 9.50 | 1.40 | 1.55 | 1.48 | 1.40 | +1.00 | +250.00% | 0.16 | 1,109 | 987 | 1.12 | 0.79 | 0.18 | -0.03 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 10.00 | 1.05 | 1.15 | 1.10 | 1.09 | +0.84 | +336.00% | 0.11 | 2,546 | 21,322 | 1.11 | 0.68 | 0.23 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 10.50 | 0.75 | 0.85 | 0.80 | 0.80 | +0.64 | +400.00% | 0.08 | 2,899 | 1,304 | 1.12 | 0.55 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 11.00 | 0.55 | 0.60 | 0.58 | 0.56 | +0.45 | +409.10% | 0.05 | 4,000 | 6,410 | 1.10 | 0.43 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 11.50 | 0.35 | 0.45 | 0.40 | 0.38 | +0.23 | +153.34% | 0.03 | 428 | 434 | 1.12 | 0.33 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 12.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.23 | +328.58% | 0.02 | 2,318 | 16,244 | 1.20 | 0.24 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.10 | +125.00% | 0.01 | 136 | 280 | 1.16 | 0.18 | 0.15 | -0.03 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.07 | +140.00% | 0.01 | 89 | 8,680 | 1.24 | 0.13 | 0.12 | -0.03 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 45 | 49 | 1.47 | 0.08 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 154 | 2,739 | 1.45 | 0.06 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 57 | 36 | 1.75 | 0.04 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 42 | 13,216 | 1.47 | 0.02 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.01 | 0.01 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 950 | 1.93 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.24 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 5/8/2026 11:59:02 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 944 | 2.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 335 | 2.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 6 | 289 | 2.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,771 | 2.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:02 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 322 | 3.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 154 | 3.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 11:59:02 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 245 | 3.35 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 11:59:02 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 309 | 3.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:59:02 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,118 | 2.99 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 11:59:02 AM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 3.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:02 AM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 11:59:02 AM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 11:59:02 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:59:02 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 | 5/8/2026 11:59:02 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 | 5/8/2026 11:59:02 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,198 | 3.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,551 | 3.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 1 | 1,251 | 2.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 832 | 2.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 1,681 | 1.85 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 18 | 352 | 1.59 | -0.01 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.01 | 71 | 3,655 | 1.60 | -0.03 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.15 | -75.00% | 0.01 | 183 | 1,044 | 1.21 | -0.08 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.35 | -77.78% | 0.01 | 420 | 2,634 | 1.06 | -0.13 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 9.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.57 | -77.03% | 0.02 | 367 | 622 | 1.05 | -0.21 | 0.18 | -0.03 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.89 | -74.17% | 0.03 | 958 | 2,474 | 1.04 | -0.32 | 0.23 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 10.50 | 0.45 | 0.55 | 0.50 | 0.49 | -0.86 | -63.71% | 0.05 | 866 | 141 | 1.09 | -0.45 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 11.00 | 0.70 | 0.85 | 0.78 | 0.79 | -1.31 | -62.39% | 0.07 | 249 | 982 | 1.07 | -0.57 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 11.50 | 1.00 | 1.15 | 1.08 | 1.10 | -1.20 | -52.18% | 0.09 | 52 | 22 | 0.93 | -0.67 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 12.00 | 1.40 | 1.55 | 1.48 | 1.54 | -1.55 | -50.17% | 0.12 | 164 | 446 | 0.90 | -0.76 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 12.50 | 1.80 | 2.10 | 1.95 | 2.03 | -1.67 | -45.14% | 0.16 | 5 | 1 | 1.85 | -0.82 | 0.15 | -0.03 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 13.00 | 2.25 | 2.60 | 2.43 | 2.50 | -1.40 | -35.90% | 0.19 | 4 | 82 | 1.75 | -0.87 | 0.12 | -0.03 | 5/8/2026 | 5/8/2026 11:59:02 AM EST |
| 13.50 | 2.65 | 3.20 | 2.93 | % | 0.22 | 0 | 0 | 1.93 | -0.92 | 0.09 | -0.02 | 5/8/2026 11:59:02 AM EST | |||
| 14.00 | 3.10 | 3.60 | 3.35 | 4.33 | 0.00 | 0.00% | 0.24 | 0 | 37 | 1.86 | -0.94 | 0.07 | -0.02 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 14.50 | 3.60 | 4.30 | 3.95 | % | 0.27 | 0 | 0 | 2.48 | -0.96 | 0.05 | -0.01 | 5/8/2026 11:59:02 AM EST | |||
| 15.00 | 4.10 | 4.60 | 4.35 | 5.74 | 0.00 | 0.00% | 0.29 | 0 | 229 | 3.05 | -0.98 | 0.03 | -0.01 | 5/6/2026 | 5/8/2026 11:59:02 AM EST |
| 15.50 | 4.50 | 5.50 | 5.00 | % | 0.32 | 0 | 0 | 3.20 | -0.99 | 0.02 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 16.00 | 5.00 | 6.00 | 5.50 | 7.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.35 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 5/8/2026 11:59:02 AM EST |
| 16.50 | 5.50 | 6.50 | 6.00 | % | 0.36 | 0 | 0 | 3.48 | -0.99 | 0.01 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 17.00 | 6.00 | 7.50 | 6.75 | 7.52 | 0.00 | 0.00% | 0.40 | 0 | 16 | 4.94 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:02 AM EST |
| 18.00 | 7.00 | 8.00 | 7.50 | 9.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 11:59:02 AM EST |
| 19.00 | 8.00 | 9.00 | 8.50 | % | 0.45 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 20.00 | 9.00 | 10.00 | 9.50 | 8.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:59:02 AM EST |
| 21.00 | 10.00 | 11.00 | 10.50 | 12.14 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:59:02 AM EST |
| 22.00 | 11.00 | 12.00 | 11.50 | 10.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:59:02 AM EST |
| 23.00 | 11.90 | 13.00 | 12.45 | % | 0.54 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 24.00 | 12.90 | 14.00 | 13.45 | 12.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:59:02 AM EST |
| 25.00 | 13.90 | 15.00 | 14.45 | 13.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:59:02 AM EST |
| 26.00 | 14.90 | 16.00 | 15.45 | 14.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:59:02 AM EST |
| 27.00 | 15.90 | 17.00 | 16.45 | 15.57 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:59:02 AM EST |
| 28.00 | 16.90 | 18.00 | 17.45 | % | 0.62 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:02 AM EST | |||
| 29.00 | 17.90 | 19.00 | 18.45 | 17.56 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:59:02 AM EST |