Options Chain for REDWIRE CORPORATION COM (RDW) - $9.21 as of 4/10/2026 5:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.10 | 8.50 | 7.80 | 7.60 | % | 2.60 | 50 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 4.00 | 5.90 | 7.30 | 6.60 | % | 1.65 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 4.50 | 5.60 | 7.00 | 6.30 | % | 1.40 | 0 | 0 | 3.55 | 0.99 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 5.00 | 5.10 | 6.50 | 5.80 | 6.00 | % | 1.16 | 1 | 0 | 3.19 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 5.50 | 4.70 | 6.00 | 5.35 | 5.65 | +0.54 | +10.57% | 0.97 | 1 | 33 | 2.87 | 0.98 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 6.00 | 4.30 | 5.20 | 4.75 | % | 0.79 | 0 | 0 | 2.19 | 0.96 | 0.02 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 6.50 | 3.80 | 4.60 | 4.20 | % | 0.65 | 0 | 0 | 1.83 | 0.93 | 0.03 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 7.00 | 3.40 | 4.20 | 3.80 | 3.02 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.74 | 0.90 | 0.04 | -0.01 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 7.50 | 3.00 | 3.80 | 3.40 | % | 0.45 | 0 | 0 | 1.27 | 0.87 | 0.06 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 8.00 | 2.70 | 3.00 | 2.85 | 2.95 | % | 0.36 | 2 | 0 | 1.02 | 0.82 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 8.50 | 2.25 | 2.95 | 2.60 | 1.87 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.10 | 0.78 | 0.08 | -0.02 | 4/13/2026 | 4/17/2026 3:59:55 PM EST |
| 9.00 | 2.15 | 2.30 | 2.23 | 2.30 | +0.26 | +12.75% | 0.25 | 4 | 628 | 1.03 | 0.73 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 9.50 | 1.85 | 2.35 | 2.10 | 2.45 | +0.45 | +22.50% | 0.22 | 1 | 14 | 1.18 | 0.68 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 10.00 | 1.60 | 2.00 | 1.80 | 1.83 | -0.22 | -10.74% | 0.18 | 7 | 536 | 1.14 | 0.62 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 10.50 | 1.40 | 1.70 | 1.55 | 1.70 | -0.20 | -10.53% | 0.15 | 16 | 64 | 1.11 | 0.57 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 11.00 | 1.20 | 1.40 | 1.30 | 1.42 | -0.48 | -25.27% | 0.12 | 12 | 107 | 1.08 | 0.53 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 11.50 | 1.05 | 1.35 | 1.20 | 1.29 | -0.21 | -14.00% | 0.10 | 2 | 49 | 1.13 | 0.48 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 12.00 | 0.90 | 1.10 | 1.00 | 1.02 | -0.34 | -25.00% | 0.08 | 13 | 43 | 1.10 | 0.44 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 12.50 | 0.80 | 1.35 | 1.08 | 0.97 | 0.00 | 0.00% | 0.09 | 0 | 46 | 1.25 | 0.40 | 0.10 | -0.02 | 4/16/2026 | 4/17/2026 3:59:55 PM EST |
| 13.00 | 0.65 | 0.90 | 0.78 | 1.00 | -0.15 | -13.05% | 0.06 | 42 | 1,043 | 1.12 | 0.36 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 13.50 | 0.60 | 0.95 | 0.78 | 1.04 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.20 | 0.33 | 0.09 | -0.02 | 4/16/2026 | 4/17/2026 3:59:55 PM EST |
| 14.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.25 | -29.42% | 0.04 | 8 | 106 | 1.13 | 0.30 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 15.00 | 0.40 | 0.85 | 0.63 | 0.61 | -0.06 | -8.96% | 0.04 | 69 | 67 | 1.28 | 0.24 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 16.00 | 0.25 | 0.70 | 0.48 | % | 0.03 | 0 | 0 | 1.26 | 0.20 | 0.07 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 17.00 | 0.20 | 0.65 | 0.43 | % | 0.03 | 0 | 0 | 1.30 | 0.16 | 0.06 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 18.00 | 0.10 | 0.55 | 0.33 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.27 | 0.13 | 0.05 | -0.01 | 4/16/2026 | 4/17/2026 3:59:55 PM EST |
| 19.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.26 | 0.11 | 0.04 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 20.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 1.30 | 0.09 | 0.04 | -0.01 | 4/17/2026 3:59:55 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 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.50 | -0.01 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.24 | -0.01 | 0.01 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.01 | -0.02 | 0.01 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | 0.15 | % | 0.04 | 11 | 0 | 1.80 | -0.04 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 6.50 | 0.05 | 0.25 | 0.15 | 0.14 | % | 0.02 | 2 | 0 | 1.08 | -0.07 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.17 | -0.06 | -26.09% | 0.03 | 31 | 13 | 1.10 | -0.10 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 7.50 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.04 | 15 | 15 | 1.10 | -0.13 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 8.00 | 0.40 | 0.70 | 0.55 | 0.45 | 0.00 | 0.00% | 0.07 | 12 | 18 | 1.06 | -0.18 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 8.50 | 0.50 | 0.85 | 0.68 | 0.49 | -0.01 | -2.00% | 0.08 | 42 | 33 | 1.06 | -0.22 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 9.00 | 0.65 | 0.95 | 0.80 | 0.85 | +0.17 | +25.00% | 0.09 | 27 | 33 | 1.09 | -0.27 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 9.50 | 0.85 | 1.05 | 0.95 | 1.00 | 0.00 | 0.00% | 0.10 | 5 | 1 | 1.04 | -0.32 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 10.00 | 1.20 | 1.30 | 1.25 | 1.23 | +0.03 | +2.50% | 0.12 | 6 | 12 | 1.08 | -0.38 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 10.50 | 1.45 | 1.70 | 1.58 | 1.40 | % | 0.15 | 1 | 0 | 1.12 | -0.43 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 11.00 | 1.80 | 2.00 | 1.90 | 1.95 | +0.40 | +25.81% | 0.17 | 7 | 5 | 1.14 | -0.47 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 11.50 | 1.95 | 2.35 | 2.15 | % | 0.19 | 0 | 0 | 1.09 | -0.52 | 0.10 | -0.02 | 4/17/2026 3:59:55 PM EST | |||
| 12.00 | 2.40 | 2.70 | 2.55 | % | 0.21 | 0 | 0 | 1.13 | -0.56 | 0.10 | -0.02 | 4/17/2026 3:59:55 PM EST | |||
| 12.50 | 2.65 | 3.10 | 2.88 | 2.60 | % | 0.23 | 1 | 0 | 1.10 | -0.60 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST | |
| 13.00 | 3.10 | 3.50 | 3.30 | 3.02 | -0.68 | -18.38% | 0.25 | 1 | 3 | 1.13 | -0.64 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 13.50 | 3.30 | 3.90 | 3.60 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.04 | -0.67 | 0.09 | -0.02 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 14.00 | 3.60 | 4.40 | 4.00 | 4.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.32 | -0.70 | 0.08 | -0.02 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 15.00 | 4.60 | 5.20 | 4.90 | 5.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.39 | -0.76 | 0.08 | -0.02 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 16.00 | 5.50 | 6.10 | 5.80 | % | 0.36 | 0 | 0 | 1.43 | -0.80 | 0.07 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 17.00 | 6.40 | 7.10 | 6.75 | % | 0.40 | 0 | 0 | 1.54 | -0.84 | 0.06 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 18.00 | 7.30 | 8.20 | 7.75 | % | 0.43 | 0 | 0 | 1.74 | -0.87 | 0.05 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 19.00 | 8.20 | 9.00 | 8.60 | % | 0.45 | 0 | 0 | 1.65 | -0.89 | 0.04 | -0.01 | 4/17/2026 3:59:55 PM EST | |||
| 20.00 | 9.20 | 10.00 | 9.60 | % | 0.48 | 0 | 0 | 1.74 | -0.91 | 0.04 | -0.01 | 4/17/2026 3:59:55 PM EST |