Options Chain for REDWIRE CORPORATION COM (RDW) - $14.06 as of 5/18/2026 11:56:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.50 | 11.80 | 11.15 | 10.65 | -0.51 | -4.57% | 3.72 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 4.00 | 9.50 | 10.80 | 10.15 | 9.72 | +2.32 | +31.36% | 2.54 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 4.50 | 8.80 | 10.30 | 9.55 | 9.49 | +0.03 | +0.32% | 2.12 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 5.00 | 8.30 | 9.70 | 9.00 | 9.10 | +2.60 | +40.00% | 1.80 | 2 | 1 | 9.87 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 5.50 | 7.60 | 9.20 | 8.40 | 8.53 | % | 1.53 | 1 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST | |
| 6.00 | 7.40 | 8.60 | 8.00 | 8.02 | +0.10 | +1.27% | 1.33 | 16 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 6.50 | 6.60 | 8.20 | 7.40 | 7.31 | +1.51 | +26.04% | 1.14 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 7.00 | 6.50 | 7.30 | 6.90 | 7.05 | -0.09 | -1.27% | 0.99 | 33 | 32 | 6.66 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 7.50 | 5.70 | 7.30 | 6.50 | 6.41 | 0.00 | 0.00% | 0.87 | 0 | 9 | 6.88 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:58 PM EST |
| 8.00 | 5.30 | 6.70 | 6.00 | 5.88 | -0.13 | -2.17% | 0.75 | 14 | 220 | 5.99 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 8.50 | 4.80 | 6.10 | 5.45 | 5.53 | -0.37 | -6.28% | 0.64 | 15 | 136 | 5.15 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 9.00 | 4.50 | 5.50 | 5.00 | 4.95 | -0.25 | -4.81% | 0.56 | 24 | 165 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 9.50 | 4.20 | 5.00 | 4.60 | 4.80 | -0.10 | -2.05% | 0.48 | 2 | 217 | 3.97 | 0.99 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 10.00 | 3.90 | 4.70 | 4.30 | 3.88 | -0.62 | -13.78% | 0.43 | 36 | 509 | 4.18 | 0.98 | 0.02 | -0.02 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 10.50 | 3.30 | 4.30 | 3.80 | 3.50 | 0.00 | 0.00% | 0.36 | 22 | 439 | 0.00 | 0.96 | 0.03 | -0.03 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 11.00 | 2.85 | 3.50 | 3.18 | 3.20 | -0.15 | -4.48% | 0.29 | 129 | 1,420 | 0.00 | 0.93 | 0.05 | -0.05 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 11.50 | 2.45 | 3.10 | 2.78 | 2.60 | -0.20 | -7.15% | 0.24 | 233 | 655 | 0.00 | 0.90 | 0.07 | -0.06 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 12.00 | 2.00 | 2.55 | 2.28 | 2.20 | -0.35 | -13.73% | 0.19 | 520 | 1,102 | 2.31 | 0.84 | 0.10 | -0.08 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 12.50 | 1.60 | 2.00 | 1.80 | 1.80 | -0.37 | -17.06% | 0.14 | 76 | 488 | 1.46 | 0.78 | 0.13 | -0.09 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 13.00 | 1.30 | 1.55 | 1.43 | 1.56 | -0.29 | -15.68% | 0.11 | 425 | 2,624 | 1.49 | 0.70 | 0.15 | -0.11 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 13.50 | 1.10 | 1.25 | 1.18 | 1.15 | -0.19 | -14.18% | 0.09 | 1,985 | 1,541 | 1.59 | 0.62 | 0.16 | -0.12 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 1.00 | -0.02 | -1.97% | 0.06 | 3,446 | 1,447 | 1.55 | 0.53 | 0.17 | -0.12 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 14.50 | 0.65 | 0.80 | 0.73 | 0.72 | -0.07 | -8.87% | 0.05 | 1,814 | 2,084 | 1.66 | 0.45 | 0.17 | -0.13 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 15.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.15 | -21.43% | 0.04 | 4,076 | 1,757 | 1.65 | 0.38 | 0.16 | -0.12 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 15.50 | 0.40 | 0.55 | 0.48 | 0.60 | +0.06 | +11.12% | 0.03 | 1,390 | 313 | 1.73 | 0.31 | 0.15 | -0.12 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.08 | -17.78% | 0.02 | 2,860 | 1,325 | 1.81 | 0.26 | 0.13 | -0.11 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 16.50 | 0.25 | 0.30 | 0.28 | 0.27 | -0.13 | -32.50% | 0.02 | 591 | 1,366 | 1.73 | 0.21 | 0.12 | -0.10 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.04 | -16.00% | 0.01 | 6,485 | 1,370 | 1.80 | 0.17 | 0.10 | -0.09 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.24 | -0.01 | -4.00% | 0.01 | 510 | 76 | 1.80 | 0.14 | 0.09 | -0.08 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.01 | -5.27% | 0.01 | 85 | 146 | 1.88 | 0.11 | 0.07 | -0.07 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 18.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.11 | -68.75% | 0.01 | 145 | 73 | 1.89 | 0.09 | 0.06 | -0.06 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 144 | 65 | 1.93 | 0.07 | 0.05 | -0.05 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 19.50 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.97 | 0.05 | 0.04 | -0.04 | 5/15/2026 | 5/18/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 808 | 794 | 2.06 | 0.04 | 0.04 | -0.03 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.29 | 0.03 | 0.03 | -0.02 | 5/15/2026 | 5/18/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 220 | 2.09 | 0.02 | 0.02 | -0.02 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 120 | 2.19 | 0.02 | 0.02 | -0.02 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 354 | 42 | 2.29 | 0.01 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 370 | 20 | 2.46 | 0.01 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 3 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST | |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 176 | 67 | 2.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 4 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.01 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 136 | 4.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.02 | -66.67% | 0.02 | 3 | 2,537 | 3.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,675 | 3.34 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 46 | 331 | 3.04 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2,190 | 2.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 1,878 | 2.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 64 | 744 | 2.23 | -0.01 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 56 | 739 | 1.98 | -0.02 | 0.02 | -0.02 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 44 | 353 | 2.27 | -0.04 | 0.03 | -0.03 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 217 | 258 | 1.78 | -0.07 | 0.05 | -0.05 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 258 | 321 | 1.73 | -0.10 | 0.07 | -0.06 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 1,064 | 371 | 1.41 | -0.16 | 0.10 | -0.08 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 2,686 | 1,467 | 1.41 | -0.22 | 0.13 | -0.09 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 13.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.02 | -4.26% | 0.03 | 1,877 | 1,336 | 1.47 | -0.30 | 0.15 | -0.11 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 13.50 | 0.55 | 0.75 | 0.65 | 0.62 | +0.07 | +12.73% | 0.05 | 804 | 672 | 1.48 | -0.38 | 0.16 | -0.12 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.13 | -13.27% | 0.06 | 905 | 374 | 1.54 | -0.47 | 0.17 | -0.12 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 14.50 | 1.00 | 1.35 | 1.18 | 1.16 | -0.02 | -1.70% | 0.08 | 290 | 1,222 | 1.51 | -0.55 | 0.17 | -0.13 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 15.00 | 1.50 | 1.70 | 1.60 | 1.52 | -0.05 | -3.19% | 0.11 | 302 | 150 | 1.68 | -0.62 | 0.16 | -0.12 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 15.50 | 1.65 | 2.35 | 2.00 | 2.12 | +0.36 | +20.46% | 0.13 | 161 | 23 | 1.71 | -0.69 | 0.15 | -0.12 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 16.00 | 2.05 | 2.75 | 2.40 | 2.88 | +0.84 | +41.18% | 0.15 | 8 | 15 | 1.71 | -0.74 | 0.13 | -0.11 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 16.50 | 2.35 | 3.20 | 2.78 | 3.34 | +0.34 | +11.34% | 0.17 | 5 | 5 | 2.73 | -0.79 | 0.12 | -0.10 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 17.00 | 2.85 | 3.70 | 3.28 | 3.40 | % | 0.19 | 1 | 0 | 2.95 | -0.83 | 0.10 | -0.09 | 5/18/2026 | 5/18/2026 3:59:58 PM EST | |
| 17.50 | 3.30 | 4.10 | 3.70 | 4.25 | % | 0.21 | 1 | 0 | 2.96 | -0.86 | 0.09 | -0.08 | 5/18/2026 | 5/18/2026 3:59:58 PM EST | |
| 18.00 | 3.70 | 4.60 | 4.15 | 4.66 | % | 0.23 | 1 | 0 | 3.15 | -0.89 | 0.07 | -0.07 | 5/18/2026 | 5/18/2026 3:59:58 PM EST | |
| 18.50 | 4.10 | 5.10 | 4.60 | % | 0.25 | 0 | 0 | 3.33 | -0.91 | 0.06 | -0.06 | 5/18/2026 3:59:58 PM EST | |||
| 19.00 | 4.60 | 5.60 | 5.10 | 5.10 | % | 0.27 | 5 | 0 | 3.50 | -0.93 | 0.05 | -0.05 | 5/18/2026 | 5/18/2026 3:59:58 PM EST | |
| 19.50 | 5.10 | 6.20 | 5.65 | 6.30 | % | 0.29 | 1 | 0 | 3.87 | -0.95 | 0.04 | -0.04 | 5/18/2026 | 5/18/2026 3:59:58 PM EST | |
| 20.00 | 5.70 | 6.70 | 6.20 | 6.37 | % | 0.31 | 14 | 0 | 4.03 | -0.96 | 0.04 | -0.03 | 5/18/2026 | 5/18/2026 3:59:58 PM EST | |
| 20.50 | 6.00 | 7.20 | 6.60 | 6.61 | -0.20 | -2.94% | 0.32 | 1 | 1 | 4.18 | -0.97 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 21.00 | 6.50 | 7.80 | 7.15 | % | 0.34 | 0 | 0 | 4.54 | -0.98 | 0.02 | -0.02 | 5/18/2026 3:59:58 PM EST | |||
| 21.50 | 7.00 | 8.30 | 7.65 | 7.52 | -0.38 | -4.81% | 0.36 | 1 | 1 | 4.68 | -0.98 | 0.02 | -0.02 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 22.00 | 7.50 | 8.60 | 8.05 | % | 0.37 | 0 | 0 | 4.39 | -0.99 | 0.01 | -0.01 | 5/18/2026 3:59:58 PM EST | |||
| 23.00 | 8.50 | 9.60 | 9.05 | 9.43 | -0.67 | -6.64% | 0.39 | 2 | 4 | 4.64 | -0.99 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 24.00 | 9.50 | 10.60 | 10.05 | 10.15 | -2.65 | -20.71% | 0.42 | 7 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |
| 25.00 | 10.40 | 11.60 | 11.00 | 11.09 | % | 0.44 | 7 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:58 PM EST |