Options Chain for REDWIRE CORPORATION COM (RDW) - $15.35 as of 5/22/2026 3:15:43 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 | 15.10 | 17.80 | 16.45 | 9.50 | 0.00 | 0.00% | 16.45 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 2.00 | 14.10 | 16.80 | 15.45 | 11.45 | 0.00 | 0.00% | 7.72 | 0 | 16 | 7.55 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 3.00 | 13.20 | 15.80 | 14.50 | 7.50 | 0.00 | 0.00% | 4.83 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 4.00 | 12.10 | 14.90 | 13.50 | 4.70 | 0.00 | 0.00% | 3.38 | 0 | 10 | 4.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:57 PM EST |
| 5.00 | 11.40 | 13.70 | 12.55 | 12.74 | +2.84 | +28.69% | 2.51 | 2 | 725 | 3.64 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 6.00 | 10.50 | 12.30 | 11.40 | 8.15 | 0.00 | 0.00% | 1.90 | 0 | 6 | 2.67 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 7.00 | 9.60 | 11.60 | 10.60 | 10.53 | +3.33 | +46.25% | 1.51 | 5 | 139 | 2.63 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 8.00 | 9.20 | 10.20 | 9.70 | 9.80 | +2.68 | +37.64% | 1.21 | 33 | 369 | 1.94 | 0.97 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 9.00 | 8.40 | 9.00 | 8.70 | 8.61 | +2.30 | +36.45% | 0.97 | 22 | 521 | 1.50 | 0.95 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 10.00 | 7.60 | 8.10 | 7.85 | 7.97 | +2.02 | +33.95% | 0.78 | 185 | 1,592 | 1.09 | 0.92 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 11.00 | 6.70 | 7.30 | 7.00 | 7.03 | +2.18 | +44.95% | 0.64 | 63 | 1,033 | 1.09 | 0.89 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 12.00 | 6.20 | 6.60 | 6.40 | 6.39 | +1.84 | +40.44% | 0.53 | 131 | 1,708 | 1.27 | 0.85 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 13.00 | 5.50 | 6.00 | 5.75 | 5.70 | +1.72 | +43.22% | 0.44 | 98 | 1,337 | 1.25 | 0.81 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 14.00 | 5.00 | 5.20 | 5.10 | 5.10 | +1.50 | +41.67% | 0.36 | 302 | 1,525 | 1.23 | 0.76 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 15.00 | 4.50 | 4.60 | 4.55 | 4.57 | +1.42 | +45.08% | 0.30 | 2,438 | 12,786 | 1.24 | 0.72 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 16.00 | 3.90 | 4.20 | 4.05 | 4.10 | +1.30 | +46.43% | 0.25 | 745 | 2,011 | 1.24 | 0.67 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 17.00 | 3.60 | 3.80 | 3.70 | 3.60 | +1.05 | +41.18% | 0.22 | 415 | 935 | 1.28 | 0.62 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.00 | 3.20 | 3.40 | 3.30 | 3.26 | +1.19 | +57.49% | 0.18 | 814 | 1,656 | 1.28 | 0.58 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 19.00 | 2.85 | 3.10 | 2.98 | 2.90 | +1.09 | +60.23% | 0.16 | 336 | 485 | 1.29 | 0.54 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 2.50 | 2.70 | 2.60 | 2.65 | +0.90 | +51.43% | 0.13 | 989 | 1,421 | 1.29 | 0.50 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 21.00 | 2.15 | 2.60 | 2.38 | 2.42 | +1.05 | +76.65% | 0.11 | 96 | 423 | 1.30 | 0.46 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 22.00 | 1.85 | 2.45 | 2.15 | 2.05 | +0.90 | +78.27% | 0.10 | 217 | 448 | 1.31 | 0.43 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 23.00 | 1.80 | 2.05 | 1.93 | 1.85 | +0.88 | +90.73% | 0.08 | 28 | 44 | 1.31 | 0.39 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 24.00 | 1.55 | 1.95 | 1.75 | 1.95 | +0.99 | +103.13% | 0.07 | 40 | 28 | 1.32 | 0.36 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 1.55 | 1.70 | 1.63 | 1.60 | +0.68 | +73.92% | 0.07 | 627 | 711 | 1.32 | 0.34 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 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 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.25 | 0 | 1 | 7.10 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.07 | 1 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 662 | 1.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 13 | 10,181 | 1.40 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.01 | 3 | 2,405 | 1.37 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.10 | -50.00% | 0.03 | 130 | 2,149 | 1.36 | -0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 9.00 | 0.15 | 0.40 | 0.28 | 0.24 | -0.11 | -31.43% | 0.03 | 45 | 446 | 1.28 | -0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.23 | -39.66% | 0.03 | 29 | 818 | 1.21 | -0.08 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 11.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.32 | -36.79% | 0.05 | 19 | 697 | 1.21 | -0.11 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 12.00 | 0.50 | 0.90 | 0.70 | 0.80 | -0.47 | -37.01% | 0.06 | 27 | 569 | 1.24 | -0.15 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 13.00 | 1.05 | 1.25 | 1.15 | 1.04 | -0.71 | -40.58% | 0.09 | 79 | 238 | 1.23 | -0.19 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 14.00 | 1.50 | 1.65 | 1.58 | 1.55 | -0.85 | -35.42% | 0.11 | 24 | 34 | 1.25 | -0.24 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 15.00 | 1.90 | 2.00 | 1.95 | 1.96 | -0.89 | -31.23% | 0.13 | 144 | 116 | 1.22 | -0.28 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 16.00 | 2.40 | 2.65 | 2.53 | 2.55 | -1.05 | -29.17% | 0.16 | 37 | 15 | 1.25 | -0.33 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 17.00 | 2.80 | 3.40 | 3.10 | 3.10 | -1.50 | -32.61% | 0.18 | 61 | 29 | 1.27 | -0.38 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.00 | 3.60 | 3.80 | 3.70 | 3.67 | -2.23 | -37.80% | 0.21 | 11 | 21 | 1.25 | -0.42 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 19.00 | 4.10 | 4.70 | 4.40 | 4.40 | -1.90 | -30.16% | 0.23 | 12 | 22 | 1.30 | -0.46 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 4.70 | 5.30 | 5.00 | 5.10 | -1.25 | -19.69% | 0.25 | 16 | 33 | 1.27 | -0.50 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 21.00 | 5.50 | 6.10 | 5.80 | % | 0.28 | 0 | 0 | 1.30 | -0.54 | 0.04 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 22.00 | 6.20 | 6.90 | 6.55 | % | 0.30 | 0 | 0 | 1.31 | -0.57 | 0.04 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 23.00 | 7.00 | 7.70 | 7.35 | % | 0.32 | 0 | 0 | 1.32 | -0.61 | 0.04 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 24.00 | 7.80 | 8.50 | 8.15 | 8.20 | % | 0.34 | 3 | 0 | 1.32 | -0.64 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 25.00 | 8.60 | 9.30 | 8.95 | 8.97 | -1.98 | -18.09% | 0.36 | 8 | 20 | 1.31 | -0.66 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |