Options Chain for REDWIRE CORPORATION COM (RDW) - $8.81 as of 3/28/2025 8:50:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 8.10 | 24.81 | 0.00 | 0.00% | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:58 PM EST |
| 2.00 | 6.70 | 7.20 | 10.80 | 0.00 | 0.00% | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 3/28/2025 3:59:58 PM EST |
| 3.00 | 5.70 | 6.00 | 16.50 | 0.00 | 0.00% | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 4.70 | 4.90 | 7.00 | 0.00 | 0.00% | 0 | 11 | 1.67 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 3.70 | 4.00 | 6.30 | 0.00 | 0.00% | 0 | 18 | 1.26 | 0.95 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 2.90 | 3.10 | 5.50 | 0.00 | 0.00% | 0 | 85 | 1.07 | 0.89 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 2.15 | 2.25 | 6.30 | 0.00 | 0.00% | 0 | 29 | 0.98 | 0.81 | 0.10 | -0.01 | 2/25/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 1.55 | 1.65 | 1.65 | -1.95 | -54.17% | 3 | 22 | 0.98 | 0.67 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | -1.88 | -62.05% | 34 | 159 | 0.99 | 0.52 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.75 | 0.90 | 0.79 | -0.55 | -41.05% | 91 | 660 | 1.00 | 0.40 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.50 | 0.65 | 0.57 | -0.68 | -54.40% | 10 | 77 | 1.00 | 0.32 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.35 | 0.45 | 0.43 | -0.37 | -46.25% | 16 | 268 | 1.00 | 0.26 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.25 | 0.35 | 0.29 | -0.48 | -62.34% | 67 | 204 | 1.03 | 0.20 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.15 | 0.30 | 0.25 | -0.25 | -50.00% | 24 | 304 | 1.05 | 0.16 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | -0.22 | -55.00% | 104 | 662 | 1.08 | 0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | -0.16 | -51.62% | 19 | 205 | 1.12 | 0.10 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.05 | 0.15 | 0.15 | -0.14 | -48.28% | 10 | 198 | 1.09 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 347 | 1.27 | 0.06 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 245 | 1.22 | 0.05 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.09 | -0.11 | -55.00% | 14 | 778 | 1.00 | 0.04 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | 0.10 | -0.15 | -60.00% | 3 | 1,303 | 1.46 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 167 | 1.52 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 235 | 2.35 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 67 | 2.41 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 1,284 | 1,448 | 1.38 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.98 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 17 | 2.57 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 129 | 2.62 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 2.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 2 | 198 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.75 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 2.70 | 0.00 | 0.00% | 0 | 32 | 2.79 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.86 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 80 | 2.90 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 44 | 3.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 7 | 28 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 114 | 2.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.15 | 0.10 | -0.22 | -68.75% | 1 | 63 | 1.23 | -0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.99 | -0.11 | 0.06 | 0.00 | 1/21/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.40 | 0.45 | 0.41 | +0.16 | +64.00% | 12 | 472 | 0.95 | -0.19 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.75 | 1.00 | 0.83 | +0.38 | +84.45% | 43 | 65 | 0.94 | -0.33 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 1.30 | 1.45 | 1.35 | +0.40 | +42.11% | 46 | 262 | 0.97 | -0.48 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 1.95 | 2.15 | 1.80 | +0.40 | +28.58% | 13 | 348 | 0.99 | -0.60 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 2.70 | 2.90 | 1.55 | 0.00 | 0.00% | 0 | 69 | 0.99 | -0.68 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 3.50 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 121 | 0.96 | -0.74 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 4.40 | 4.60 | 3.65 | 0.00 | 0.00% | 0 | 64 | 0.98 | -0.80 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 5.30 | 5.50 | 5.00 | +1.60 | +47.06% | 10 | 58 | 0.98 | -0.84 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 6.30 | 6.50 | 4.30 | 0.00 | 0.00% | 0 | 39 | 1.06 | -0.87 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 7.20 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 68 | 1.31 | -0.90 | 0.05 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 8.10 | 9.10 | 7.65 | 0.00 | 0.00% | 0 | 6 | 2.03 | -0.91 | 0.04 | -0.01 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 8.90 | 9.70 | 7.71 | 0.00 | 0.00% | 0 | 21 | 1.72 | -0.94 | 0.03 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 9.90 | 10.80 | 8.48 | 0.00 | 0.00% | 0 | 3 | 1.91 | -0.95 | 0.03 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 10.90 | 12.00 | 8.30 | 0.00 | 0.00% | 0 | 38 | 2.19 | -0.96 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 12.00 | 13.00 | 11.20 | 0.00 | 0.00% | 0 | 183 | 2.26 | -0.97 | 0.02 | 0.00 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 12.80 | 13.90 | 10.60 | 0.00 | 0.00% | 0 | 14 | 2.23 | -0.98 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 13.90 | 14.30 | 13.05 | 0.00 | 0.00% | 0 | 190 | 1.43 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 15.10 | 15.50 | 15.22 | +2.52 | +19.85% | 1 | 3 | 1.88 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 16.00 | 16.60 | 15.90 | +2.13 | +15.47% | 10 | 482 | 2.07 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 16.80 | 17.60 | 14.79 | 0.00 | 0.00% | 0 | 3 | 2.13 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 17.80 | 18.60 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 18.90 | 19.40 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 19.90 | 20.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 20.90 | 21.60 | 11.70 | 0.00 | 0.00% | 0 | 5 | 2.31 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 21.90 | 22.60 | 11.70 | 0.00 | 0.00% | 0 | 3 | 2.36 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 22.80 | 23.60 | 11.70 | 0.00 | 0.00% | 0 | 4 | 2.40 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 23.90 | 24.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 34.00 | 24.80 | 26.00 | 14.60 | 0.00 | 0.00% | 0 | 2 | 2.48 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 25.80 | 26.70 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 36.00 | 26.80 | 28.60 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 37.00 | 27.60 | 29.90 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 38.00 | 27.50 | 30.90 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 39.00 | 28.50 | 30.80 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 29.50 | 31.90 | 15.57 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:58 PM EST |