Options Chain for REDWIRE CORPORATION COM (RDW) - $11.13 as of 4/23/2026 6:49:03 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 | 8.40 | 9.60 | 9.00 | % | 9.00 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:59 PM EST | |||
| 2.00 | 7.40 | 8.60 | 8.00 | % | 4.00 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:59 PM EST | |||
| 3.00 | 6.50 | 7.70 | 7.10 | % | 2.37 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:59 PM EST | |||
| 4.00 | 5.50 | 6.70 | 6.10 | % | 1.52 | 0 | 0 | 2.67 | 0.99 | 0.01 | 0.00 | 4/23/2026 3:59:59 PM EST | |||
| 5.00 | 4.70 | 5.60 | 5.15 | % | 1.03 | 0 | 0 | 1.97 | 0.96 | 0.02 | 0.00 | 4/23/2026 3:59:59 PM EST | |||
| 6.00 | 3.90 | 4.70 | 4.30 | 5.00 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.68 | 0.92 | 0.03 | -0.01 | 4/16/2026 | 4/23/2026 3:59:59 PM EST |
| 7.00 | 3.30 | 3.90 | 3.60 | 3.40 | -0.90 | -20.93% | 0.51 | 4 | 221 | 1.19 | 0.86 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 8.00 | 2.75 | 2.95 | 2.85 | 2.80 | -1.02 | -26.71% | 0.36 | 47 | 2,056 | 1.13 | 0.78 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 9.00 | 2.15 | 2.40 | 2.28 | 2.36 | -0.99 | -29.56% | 0.25 | 278 | 49 | 1.12 | 0.69 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 10.00 | 1.50 | 1.85 | 1.68 | 1.84 | -1.14 | -38.26% | 0.17 | 373 | 332 | 1.13 | 0.60 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 11.00 | 1.35 | 1.50 | 1.43 | 1.45 | -1.12 | -43.58% | 0.13 | 1,100 | 856 | 1.12 | 0.51 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 12.00 | 1.10 | 1.20 | 1.15 | 1.15 | -1.07 | -48.20% | 0.10 | 4,528 | 7,008 | 1.14 | 0.44 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 13.00 | 0.85 | 1.00 | 0.93 | 1.10 | -0.78 | -41.49% | 0.07 | 198 | 792 | 1.15 | 0.38 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.80 | -50.00% | 0.05 | 132 | 313 | 1.16 | 0.32 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 15.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.73 | -54.08% | 0.04 | 356 | 494 | 1.19 | 0.28 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.50 | -50.00% | 0.03 | 25 | 91 | 1.19 | 0.24 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.55 | -55.00% | 0.03 | 97 | 1,216 | 1.23 | 0.21 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 18.00 | 0.30 | 0.55 | 0.43 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.28 | 0.18 | 0.05 | -0.01 | 4/22/2026 | 4/23/2026 3:59:59 PM EST |
| 19.00 | 0.25 | 0.50 | 0.38 | 0.50 | -0.23 | -31.51% | 0.02 | 59 | 18 | 1.31 | 0.16 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.30 | -54.55% | 0.02 | 25 | 405 | 1.33 | 0.14 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.12 | +66.67% | 0.01 | 1 | 1 | 1.29 | 0.12 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 22.00 | 0.15 | 0.35 | 0.25 | 0.40 | +0.13 | +48.15% | 0.01 | 1 | 1 | 1.35 | 0.10 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.17 | -0.01 | 0.01 | 0.00 | 4/23/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.34 | -0.04 | 0.02 | 0.00 | 4/23/2026 3:59:59 PM EST | |||
| 6.00 | 0.05 | 0.40 | 0.23 | 0.22 | +0.09 | +69.24% | 0.04 | 6 | 31 | 1.12 | -0.08 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 7.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.13 | +48.15% | 0.06 | 24 | 24 | 1.12 | -0.14 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.21 | +42.86% | 0.09 | 79 | 150 | 1.10 | -0.22 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | 1.13 | +0.25 | +28.41% | 0.13 | 127 | 2,307 | 1.12 | -0.31 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 10.00 | 1.55 | 1.75 | 1.65 | 1.61 | +0.41 | +34.17% | 0.16 | 72 | 158 | 1.11 | -0.40 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 11.00 | 2.25 | 2.40 | 2.33 | 2.30 | +0.40 | +21.06% | 0.21 | 31 | 32 | 1.13 | -0.49 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 12.00 | 2.85 | 3.10 | 2.98 | 3.00 | +0.65 | +27.66% | 0.25 | 35 | 182 | 1.12 | -0.56 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 13.00 | 3.60 | 3.90 | 3.75 | 3.80 | +0.71 | +22.98% | 0.29 | 9 | 12 | 1.13 | -0.62 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST |
| 14.00 | 4.40 | 4.90 | 4.65 | 4.60 | % | 0.33 | 2 | 0 | 1.20 | -0.68 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:59 PM EST | |
| 15.00 | 5.20 | 5.90 | 5.55 | % | 0.37 | 0 | 0 | 1.23 | -0.72 | 0.07 | -0.01 | 4/23/2026 3:59:59 PM EST | |||
| 16.00 | 6.00 | 6.80 | 6.40 | % | 0.40 | 0 | 0 | 1.17 | -0.76 | 0.06 | -0.01 | 4/23/2026 3:59:59 PM EST | |||
| 17.00 | 7.00 | 7.60 | 7.30 | % | 0.43 | 0 | 0 | 1.19 | -0.79 | 0.06 | -0.01 | 4/23/2026 3:59:59 PM EST | |||
| 18.00 | 8.00 | 8.50 | 8.25 | % | 0.46 | 0 | 0 | 1.23 | -0.82 | 0.05 | -0.01 | 4/23/2026 3:59:59 PM EST | |||
| 19.00 | 8.90 | 9.50 | 9.20 | % | 0.48 | 0 | 0 | 1.59 | -0.84 | 0.05 | -0.01 | 4/23/2026 3:59:59 PM EST | |||
| 20.00 | 9.90 | 10.60 | 10.25 | % | 0.51 | 0 | 0 | 1.75 | -0.86 | 0.04 | -0.01 | 4/23/2026 3:59:59 PM EST | |||
| 21.00 | 10.80 | 11.40 | 11.10 | % | 0.53 | 0 | 0 | 1.65 | -0.88 | 0.04 | -0.01 | 4/23/2026 3:59:59 PM EST | |||
| 22.00 | 11.80 | 12.40 | 12.10 | % | 0.55 | 0 | 0 | 1.72 | -0.90 | 0.04 | -0.01 | 4/23/2026 3:59:59 PM EST |