Options Chain for REDWIRE CORPORATION COM (RDW) - $13.90 as of 5/20/2026 5:03:45 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 | 10.50 | 12.90 | 11.70 | 6.45 | 0.00 | 0.00% | 3.90 | 0 | 2 | 7.63 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:03 PM EST |
| 4.00 | 9.50 | 12.00 | 10.75 | % | 2.69 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 4.50 | 9.00 | 11.40 | 10.20 | % | 2.27 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 5.00 | 8.60 | 10.90 | 9.75 | % | 1.95 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 5.50 | 8.10 | 10.40 | 9.25 | % | 1.68 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 6.00 | 7.70 | 10.00 | 8.85 | 8.00 | 0.00 | 0.00% | 1.47 | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 6.50 | 7.20 | 9.40 | 8.30 | % | 1.28 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 7.00 | 6.90 | 8.60 | 7.75 | 6.80 | 0.00 | 0.00% | 1.11 | 0 | 13 | 3.29 | 0.99 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 7.50 | 6.30 | 8.40 | 7.35 | % | 0.98 | 0 | 0 | 3.49 | 0.99 | 0.01 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 8.00 | 5.80 | 7.70 | 6.75 | 4.53 | 0.00 | 0.00% | 0.84 | 0 | 7 | 2.96 | 0.98 | 0.01 | -0.01 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 8.50 | 5.50 | 6.90 | 6.20 | 3.80 | 0.00 | 0.00% | 0.73 | 0 | 5 | 2.33 | 0.97 | 0.01 | -0.01 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 9.00 | 4.90 | 6.40 | 5.65 | 4.70 | 0.00 | 0.00% | 0.63 | 0 | 206 | 2.15 | 0.96 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 9.50 | 4.80 | 5.90 | 5.35 | 4.37 | 0.00 | 0.00% | 0.56 | 0 | 40 | 1.98 | 0.94 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 10.00 | 4.40 | 5.50 | 4.95 | 4.80 | +0.40 | +9.10% | 0.49 | 2 | 58 | 1.93 | 0.92 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 10.50 | 4.20 | 4.90 | 4.55 | 5.00 | +1.00 | +25.00% | 0.43 | 2 | 46 | 1.65 | 0.89 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 11.00 | 4.00 | 4.70 | 4.35 | 4.40 | +1.40 | +46.67% | 0.40 | 1 | 216 | 1.40 | 0.86 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 11.50 | 3.50 | 4.30 | 3.90 | 2.70 | +0.05 | +1.89% | 0.34 | 5 | 53 | 1.31 | 0.82 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 12.00 | 3.30 | 3.80 | 3.55 | 3.50 | +0.82 | +30.60% | 0.30 | 34 | 1,560 | 1.34 | 0.79 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 12.50 | 3.10 | 3.40 | 3.25 | 3.40 | +0.85 | +33.34% | 0.26 | 1 | 119 | 1.37 | 0.75 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 13.00 | 2.65 | 3.20 | 2.93 | 2.79 | +0.64 | +29.77% | 0.23 | 16 | 1,499 | 1.35 | 0.71 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 13.50 | 2.55 | 2.90 | 2.73 | 2.60 | +0.49 | +23.23% | 0.20 | 55 | 133 | 1.41 | 0.67 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 14.00 | 2.30 | 2.60 | 2.45 | 2.38 | +0.46 | +23.96% | 0.18 | 115 | 582 | 1.40 | 0.63 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 14.50 | 2.10 | 2.35 | 2.23 | 2.35 | +0.70 | +42.43% | 0.15 | 48 | 186 | 1.41 | 0.60 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 15.00 | 1.90 | 2.15 | 2.03 | 2.05 | +0.70 | +51.86% | 0.14 | 171 | 1,634 | 1.42 | 0.56 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 16.00 | 1.55 | 1.80 | 1.68 | 1.60 | +0.35 | +28.00% | 0.10 | 195 | 461 | 1.44 | 0.49 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 17.00 | 1.25 | 1.70 | 1.48 | 1.37 | +0.42 | +44.22% | 0.09 | 141 | 345 | 1.52 | 0.43 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 18.00 | 1.00 | 1.30 | 1.15 | 1.14 | +0.14 | +14.00% | 0.06 | 531 | 122 | 1.48 | 0.37 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 19.00 | 0.85 | 1.10 | 0.98 | 0.95 | +0.16 | +20.26% | 0.05 | 84 | 80 | 1.51 | 0.32 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 20.00 | 0.70 | 0.95 | 0.83 | 0.95 | +0.40 | +72.73% | 0.04 | 64 | 2,008 | 1.53 | 0.28 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 21.00 | 0.55 | 0.80 | 0.68 | 0.67 | +0.10 | +17.55% | 0.03 | 17 | 50 | 1.53 | 0.24 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 22.00 | 0.45 | 0.70 | 0.58 | 0.58 | +0.16 | +38.10% | 0.03 | 119 | 53 | 1.56 | 0.21 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 23.00 | 0.25 | 0.70 | 0.48 | 0.30 | -0.05 | -14.29% | 0.02 | 4 | 13 | 1.54 | 0.18 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 24.00 | 0.10 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.44 | 0.16 | 0.04 | -0.03 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.04 | +12.91% | 0.02 | 1 | 238 | 1.62 | 0.13 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 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 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,275 | 1.91 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 4,744 | 1.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,671 | 1.61 | -0.01 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 14 | 1.69 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.02 | -22.23% | 0.01 | 5 | 72 | 1.55 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 146 | 2.05 | -0.03 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 31 | 48 | 1.28 | -0.04 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 9.50 | 0.05 | 0.30 | 0.18 | 0.15 | -0.14 | -48.28% | 0.02 | 8 | 68 | 1.30 | -0.06 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.20 | -50.00% | 0.02 | 8 | 198 | 1.18 | -0.08 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 10.50 | 0.15 | 0.40 | 0.28 | 0.30 | -0.10 | -25.00% | 0.03 | 14 | 68 | 1.25 | -0.11 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.10 | -19.24% | 0.04 | 2 | 93 | 1.32 | -0.14 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 11.50 | 0.35 | 0.75 | 0.55 | 0.80 | +0.10 | +14.29% | 0.05 | 3 | 102 | 1.32 | -0.18 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 12.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.23 | -26.14% | 0.06 | 36 | 135 | 1.35 | -0.21 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 12.50 | 0.75 | 1.00 | 0.88 | 0.90 | -0.10 | -10.00% | 0.07 | 6 | 106 | 1.33 | -0.25 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 13.00 | 1.00 | 1.20 | 1.10 | 1.03 | -0.25 | -19.54% | 0.08 | 29 | 96 | 1.36 | -0.29 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 13.50 | 1.25 | 1.45 | 1.35 | 1.60 | +0.05 | +3.23% | 0.10 | 1 | 50 | 1.38 | -0.33 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 14.00 | 1.50 | 1.75 | 1.63 | 1.55 | -0.44 | -22.12% | 0.12 | 3 | 72 | 1.40 | -0.37 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 14.50 | 1.75 | 2.15 | 1.95 | 1.85 | -0.30 | -13.96% | 0.13 | 8 | 107 | 1.45 | -0.40 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 15.00 | 2.05 | 2.35 | 2.20 | 2.15 | -0.50 | -18.87% | 0.15 | 2 | 76 | 1.43 | -0.44 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 16.00 | 2.70 | 3.10 | 2.90 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.48 | -0.51 | 0.07 | -0.05 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 17.00 | 3.40 | 3.70 | 3.55 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.46 | -0.57 | 0.07 | -0.05 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 18.00 | 4.20 | 4.50 | 4.35 | 4.15 | -0.59 | -12.45% | 0.24 | 5 | 1 | 1.51 | -0.63 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 19.00 | 4.70 | 5.40 | 5.05 | % | 0.27 | 0 | 0 | 1.44 | -0.68 | 0.06 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 20.00 | 5.60 | 6.40 | 6.00 | 6.61 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.53 | -0.72 | 0.06 | -0.04 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 21.00 | 6.40 | 7.40 | 6.90 | % | 0.33 | 0 | 0 | 1.54 | -0.76 | 0.05 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 22.00 | 7.30 | 8.10 | 7.70 | % | 0.35 | 0 | 0 | 1.46 | -0.79 | 0.05 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 23.00 | 8.20 | 9.00 | 8.60 | % | 0.37 | 0 | 0 | 1.91 | -0.82 | 0.05 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 24.00 | 9.10 | 10.20 | 9.65 | % | 0.40 | 0 | 0 | 2.18 | -0.84 | 0.04 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 25.00 | 10.00 | 11.00 | 10.50 | % | 0.42 | 0 | 0 | 2.11 | -0.87 | 0.04 | -0.03 | 5/20/2026 4:00:03 PM EST |