Options Chain for REDWIRE CORPORATION COM (RDW) - $8.74 as of 5/5/2026 4:49:14 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 | 6.90 | 8.20 | 7.55 | % | 7.55 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:58:47 PM EST | |||
| 2.00 | 6.00 | 7.20 | 6.60 | % | 3.30 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:58:47 PM EST | |||
| 3.00 | 5.00 | 6.20 | 5.60 | % | 1.87 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:58:47 PM EST | |||
| 4.00 | 4.30 | 5.20 | 4.75 | 4.90 | 0.00 | 0.00% | 1.19 | 0 | 2 | 2.67 | 0.98 | 0.01 | 0.00 | 5/4/2026 | 5/5/2026 2:58:47 PM EST |
| 5.00 | 3.30 | 4.10 | 3.70 | 3.90 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.90 | 0.94 | 0.03 | 0.00 | 5/4/2026 | 5/5/2026 2:58:47 PM EST |
| 6.00 | 2.50 | 3.00 | 2.75 | 3.23 | 0.00 | 0.00% | 0.46 | 0 | 25 | 1.29 | 0.87 | 0.06 | -0.01 | 5/4/2026 | 5/5/2026 2:58:47 PM EST |
| 7.00 | 1.95 | 2.30 | 2.13 | 2.10 | -0.25 | -10.64% | 0.30 | 4 | 334 | 1.02 | 0.77 | 0.09 | -0.01 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 8.00 | 1.50 | 1.70 | 1.60 | 1.58 | -0.22 | -12.23% | 0.20 | 249 | 2,628 | 1.08 | 0.65 | 0.11 | -0.01 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 9.00 | 1.15 | 1.25 | 1.20 | 1.15 | 0.00 | 0.00% | 0.13 | 75 | 715 | 1.12 | 0.54 | 0.12 | -0.02 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 10.00 | 0.85 | 0.90 | 0.88 | 0.88 | +0.01 | +1.15% | 0.09 | 10,726 | 4,708 | 1.13 | 0.43 | 0.12 | -0.02 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.10 | +16.67% | 0.06 | 78 | 1,573 | 1.15 | 0.34 | 0.11 | -0.01 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.49 | +0.03 | +6.53% | 0.04 | 134 | 9,598 | 1.18 | 0.28 | 0.09 | -0.01 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 3 | 1,098 | 1.19 | 0.22 | 0.08 | -0.01 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 52 | 332 | 1.22 | 0.18 | 0.07 | -0.01 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 1 | 882 | 1.23 | 0.15 | 0.06 | -0.01 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.02 | +11.77% | 0.01 | 10 | 92 | 1.28 | 0.12 | 0.05 | -0.01 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.01 | 98 | 1,332 | 1.27 | 0.10 | 0.05 | -0.01 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.35 | 0.09 | 0.04 | -0.01 | 5/4/2026 | 5/5/2026 2:58:47 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.46 | 0.07 | 0.03 | -0.01 | 4/27/2026 | 5/5/2026 2:58:47 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 410 | 1.83 | 0.04 | 0.02 | 0.00 | 4/24/2026 | 5/5/2026 2:58:47 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.03 | 0.02 | 0.00 | 4/23/2026 | 5/5/2026 2:58:47 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.03 | 0.02 | 0.00 | 4/23/2026 | 5/5/2026 2:58:47 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:58:47 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:58:47 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:58:47 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.70 | -0.02 | 0.01 | 0.00 | 5/5/2026 2:58:47 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.13 | -0.06 | 0.03 | 0.00 | 5/4/2026 | 5/5/2026 2:58:47 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.10 | +50.00% | 0.05 | 22 | 134 | 1.15 | -0.13 | 0.06 | -0.01 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 7.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.01 | +2.05% | 0.08 | 22 | 350 | 1.09 | -0.23 | 0.09 | -0.01 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 8.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.05 | +5.56% | 0.12 | 86 | 605 | 1.10 | -0.35 | 0.11 | -0.01 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 9.00 | 1.45 | 1.55 | 1.50 | 1.60 | +0.19 | +13.48% | 0.17 | 35 | 2,302 | 1.12 | -0.46 | 0.12 | -0.02 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 10.00 | 2.15 | 2.25 | 2.20 | 2.20 | +0.15 | +7.32% | 0.22 | 56 | 343 | 1.12 | -0.57 | 0.12 | -0.02 | 5/5/2026 | 5/5/2026 2:58:47 PM EST |
| 11.00 | 2.80 | 3.10 | 2.95 | 2.90 | 0.00 | 0.00% | 0.27 | 0 | 108 | 1.14 | -0.66 | 0.11 | -0.01 | 5/4/2026 | 5/5/2026 2:58:47 PM EST |
| 12.00 | 3.70 | 4.10 | 3.90 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 230 | 1.19 | -0.72 | 0.09 | -0.01 | 4/30/2026 | 5/5/2026 2:58:47 PM EST |
| 13.00 | 4.50 | 4.90 | 4.70 | 4.40 | 0.00 | 0.00% | 0.36 | 0 | 39 | 1.22 | -0.78 | 0.08 | -0.01 | 5/1/2026 | 5/5/2026 2:58:47 PM EST |
| 14.00 | 5.50 | 5.90 | 5.70 | 4.60 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.30 | -0.82 | 0.07 | -0.01 | 4/23/2026 | 5/5/2026 2:58:47 PM EST |
| 15.00 | 6.30 | 7.00 | 6.65 | % | 0.44 | 0 | 0 | 1.74 | -0.85 | 0.06 | -0.01 | 5/5/2026 2:58:47 PM EST | |||
| 16.00 | 7.30 | 8.00 | 7.65 | 7.19 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.85 | -0.88 | 0.05 | -0.01 | 4/28/2026 | 5/5/2026 2:58:47 PM EST |
| 17.00 | 8.30 | 8.90 | 8.60 | % | 0.51 | 0 | 0 | 1.85 | -0.90 | 0.05 | -0.01 | 5/5/2026 2:58:47 PM EST | |||
| 18.00 | 9.10 | 9.90 | 9.50 | % | 0.53 | 0 | 0 | 1.94 | -0.92 | 0.04 | -0.01 | 5/5/2026 2:58:47 PM EST | |||
| 19.00 | 10.10 | 10.90 | 10.50 | % | 0.55 | 0 | 0 | 2.02 | -0.93 | 0.03 | -0.01 | 5/5/2026 2:58:47 PM EST | |||
| 20.00 | 11.00 | 11.90 | 11.45 | % | 0.57 | 0 | 0 | 2.10 | -0.96 | 0.02 | 0.00 | 5/5/2026 2:58:47 PM EST | |||
| 21.00 | 12.00 | 12.90 | 12.45 | % | 0.59 | 0 | 0 | 2.18 | -0.97 | 0.02 | 0.00 | 5/5/2026 2:58:47 PM EST | |||
| 22.00 | 12.90 | 13.90 | 13.40 | % | 0.61 | 0 | 0 | 2.25 | -0.97 | 0.02 | 0.00 | 5/5/2026 2:58:47 PM EST |