Options Chain for REDWIRE CORPORATION COM (RDW) - $11.45 as of 5/5/2025 9:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.30 | 10.60 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 8.30 | 8.80 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 7.20 | 8.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 4.90 | 7.30 | % | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 5.30 | 5.90 | % | 0 | 0 | 1.50 | 0.97 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 4.50 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.93 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 3.70 | 3.90 | 4.00 | -0.10 | -2.44% | 10 | 1 | 1.11 | 0.87 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 2.95 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.80 | 0.06 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 2.30 | 2.45 | 2.87 | 0.00 | 0.00% | 0 | 17 | 1.03 | 0.71 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 1.80 | 1.95 | 2.15 | -0.15 | -6.53% | 3 | 11 | 1.04 | 0.61 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 1.45 | 1.50 | 1.50 | -0.25 | -14.29% | 168 | 271 | 1.09 | 0.52 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 1.00 | 1.20 | 1.20 | -0.30 | -20.00% | 5 | 101 | 1.05 | 0.43 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.80 | 0.95 | 1.00 | -0.12 | -10.72% | 2 | 193 | 1.06 | 0.36 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.60 | 0.75 | 0.69 | -0.13 | -15.86% | 3 | 208 | 1.06 | 0.29 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.25 | 0.60 | 0.50 | -0.20 | -28.58% | 5 | 19 | 1.09 | 0.24 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.35 | 0.50 | 0.41 | -0.12 | -22.65% | 1 | 19 | 1.09 | 0.19 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.16 | 0.06 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 0.20 | 0.35 | % | 0 | 0 | 1.11 | 0.13 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.15 | 0.30 | 0.35 | +0.15 | +75.00% | 30 | 3 | 1.12 | 0.11 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.25 | % | 0 | 0 | 1.09 | 0.09 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 0.10 | 0.20 | % | 0 | 0 | 1.14 | 0.07 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 23.00 | 0.05 | 0.20 | % | 0 | 0 | 1.25 | 0.06 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | -0.03 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 0.10 | 0.25 | % | 0 | 0 | 1.10 | -0.07 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 0.25 | 0.35 | 0.30 | -0.26 | -46.43% | 1 | 10 | 1.03 | -0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 0.50 | 0.65 | 0.55 | +0.05 | +10.00% | 4 | 14 | 1.04 | -0.20 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.90 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 16 | 1.04 | -0.29 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 1.25 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 13 | 1.01 | -0.39 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 1.80 | 2.15 | % | 0 | 0 | 1.04 | -0.48 | 0.09 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 2.55 | 2.75 | % | 0 | 0 | 1.03 | -0.57 | 0.09 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 14.00 | 3.20 | 3.50 | % | 0 | 0 | 1.01 | -0.64 | 0.09 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 4.00 | 4.30 | % | 0 | 0 | 1.01 | -0.71 | 0.08 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 4.90 | 5.10 | % | 0 | 0 | 1.02 | -0.76 | 0.07 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 5.70 | 6.00 | % | 0 | 0 | 0.99 | -0.81 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 6.60 | 7.20 | % | 0 | 0 | 0.98 | -0.84 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 7.50 | 7.90 | % | 0 | 0 | 0.98 | -0.87 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 8.50 | 9.20 | % | 0 | 0 | 1.21 | -0.89 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 9.40 | 9.80 | % | 0 | 0 | 1.29 | -0.91 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 10.30 | 10.80 | % | 0 | 0 | 1.35 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 23.00 | 11.30 | 11.80 | % | 0 | 0 | 1.30 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 24.00 | 12.40 | 12.70 | % | 0 | 0 | 1.36 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST |