Options Chain for REDWIRE CORPORATION COM (RDW) - $14.54 as of 5/21/2026 6:09:39 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 | 13.40 | 15.20 | 14.30 | 9.50 | 0.00 | 0.00% | 14.30 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:02 PM EST |
| 2.00 | 12.50 | 14.30 | 13.40 | 11.45 | 0.00 | 0.00% | 6.70 | 0 | 16 | 6.23 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:02 PM EST |
| 3.00 | 11.50 | 13.30 | 12.40 | 7.50 | 0.00 | 0.00% | 4.13 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:02 PM EST |
| 4.00 | 10.50 | 12.30 | 11.40 | 4.70 | 0.00 | 0.00% | 2.85 | 0 | 10 | 3.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:02 PM EST |
| 5.00 | 9.60 | 10.50 | 10.05 | 9.90 | +1.22 | +14.06% | 2.01 | 2,004 | 2,030 | 1.91 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 6.00 | 8.50 | 9.70 | 9.10 | 8.15 | 0.00 | 0.00% | 1.52 | 0 | 6 | 1.97 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:02 PM EST |
| 7.00 | 7.60 | 8.60 | 8.10 | 7.20 | 0.00 | 0.00% | 1.16 | 0 | 139 | 1.55 | 0.97 | 0.01 | 0.00 | 5/19/2026 | 5/21/2026 4:00:02 PM EST |
| 8.00 | 6.80 | 7.70 | 7.25 | 7.12 | +0.12 | +1.72% | 0.91 | 2 | 371 | 1.44 | 0.95 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 9.00 | 6.00 | 6.90 | 6.45 | 6.31 | +0.11 | +1.78% | 0.72 | 78 | 526 | 1.42 | 0.91 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 10.00 | 5.90 | 6.10 | 6.00 | 5.95 | +0.46 | +8.38% | 0.60 | 143 | 1,606 | 1.28 | 0.87 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 11.00 | 4.70 | 5.40 | 5.05 | 4.85 | +0.35 | +7.78% | 0.46 | 18 | 1,043 | 1.10 | 0.82 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 12.00 | 4.20 | 4.80 | 4.50 | 4.55 | +0.23 | +5.33% | 0.38 | 86 | 1,756 | 1.17 | 0.77 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 13.00 | 3.90 | 4.20 | 4.05 | 3.98 | +0.28 | +7.57% | 0.31 | 288 | 1,435 | 1.24 | 0.72 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 14.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.20 | +5.89% | 0.26 | 163 | 1,551 | 1.27 | 0.66 | 0.05 | -0.02 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 15.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.25 | +8.63% | 0.21 | 6,234 | 10,083 | 1.26 | 0.61 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 16.00 | 2.70 | 2.90 | 2.80 | 2.80 | +0.20 | +7.70% | 0.17 | 695 | 1,402 | 1.28 | 0.57 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 17.00 | 2.45 | 2.60 | 2.53 | 2.55 | +0.22 | +9.45% | 0.15 | 345 | 766 | 1.30 | 0.52 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 18.00 | 2.10 | 2.45 | 2.28 | 2.07 | +0.04 | +1.97% | 0.13 | 185 | 1,641 | 1.29 | 0.48 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 19.00 | 1.90 | 2.25 | 2.08 | 1.81 | +0.01 | +0.56% | 0.11 | 33 | 502 | 1.36 | 0.44 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 20.00 | 1.60 | 1.75 | 1.68 | 1.75 | +0.13 | +8.03% | 0.08 | 305 | 1,348 | 1.29 | 0.40 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 21.00 | 1.25 | 1.65 | 1.45 | 1.37 | -0.08 | -5.52% | 0.07 | 82 | 498 | 1.28 | 0.37 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 22.00 | 1.00 | 1.50 | 1.25 | 1.15 | -0.16 | -12.22% | 0.06 | 36 | 445 | 1.27 | 0.34 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 23.00 | 0.90 | 1.45 | 1.18 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 44 | 1.31 | 0.31 | 0.04 | -0.02 | 5/20/2026 | 5/21/2026 4:00:02 PM EST |
| 24.00 | 0.85 | 1.20 | 1.03 | 0.96 | -0.14 | -12.73% | 0.04 | 13 | 21 | 1.30 | 0.28 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 25.00 | 0.95 | 1.05 | 1.00 | 0.92 | -0.06 | -6.13% | 0.04 | 188 | 599 | 1.35 | 0.26 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 4:00:02 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 | 0.35 | 0.18 | 0.03 | -0.21 | -87.50% | 0.18 | 1 | 1 | 5.93 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 662 | 1.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,181 | 1.25 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.01 | 1 | 2,405 | 1.13 | -0.03 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 7 | 2,142 | 1.15 | -0.05 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 9.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.05 | -12.50% | 0.04 | 26 | 422 | 1.24 | -0.09 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.58 | -0.09 | -13.44% | 0.05 | 9 | 815 | 1.16 | -0.13 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 11.00 | 0.75 | 1.00 | 0.88 | 0.87 | -0.08 | -8.43% | 0.08 | 92 | 620 | 1.21 | -0.18 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 12.00 | 1.20 | 1.40 | 1.30 | 1.27 | -0.13 | -9.29% | 0.11 | 17 | 556 | 1.25 | -0.23 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 13.00 | 1.55 | 1.85 | 1.70 | 1.75 | -0.15 | -7.90% | 0.13 | 12 | 240 | 1.23 | -0.28 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 14.00 | 2.05 | 2.40 | 2.23 | 2.40 | -0.20 | -7.70% | 0.16 | 15 | 30 | 1.25 | -0.34 | 0.05 | -0.02 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 15.00 | 2.60 | 3.00 | 2.80 | 2.85 | -0.20 | -6.56% | 0.19 | 5 | 116 | 1.26 | -0.39 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 16.00 | 3.20 | 3.70 | 3.45 | 3.60 | -0.10 | -2.71% | 0.22 | 2 | 13 | 1.28 | -0.43 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 17.00 | 3.80 | 4.40 | 4.10 | 4.60 | -0.10 | -2.13% | 0.24 | 1 | 28 | 1.28 | -0.48 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 18.00 | 4.50 | 5.10 | 4.80 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.28 | -0.52 | 0.05 | -0.03 | 5/18/2026 | 5/21/2026 4:00:02 PM EST |
| 19.00 | 5.30 | 5.90 | 5.60 | 6.30 | % | 0.29 | 22 | 0 | 1.31 | -0.56 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST | |
| 20.00 | 6.00 | 6.70 | 6.35 | 6.35 | -4.81 | -43.10% | 0.32 | 25 | 20 | 1.30 | -0.60 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |
| 21.00 | 6.90 | 7.50 | 7.20 | % | 0.34 | 0 | 0 | 1.33 | -0.63 | 0.05 | -0.03 | 5/21/2026 4:00:02 PM EST | |||
| 22.00 | 7.70 | 8.40 | 8.05 | % | 0.37 | 0 | 0 | 1.34 | -0.66 | 0.05 | -0.03 | 5/21/2026 4:00:02 PM EST | |||
| 23.00 | 8.40 | 9.20 | 8.80 | % | 0.38 | 0 | 0 | 1.30 | -0.69 | 0.04 | -0.02 | 5/21/2026 4:00:02 PM EST | |||
| 24.00 | 9.50 | 10.10 | 9.80 | % | 0.41 | 0 | 0 | 1.37 | -0.72 | 0.04 | -0.02 | 5/21/2026 4:00:02 PM EST | |||
| 25.00 | 10.40 | 11.00 | 10.70 | 10.95 | % | 0.43 | 20 | 0 | 1.39 | -0.74 | 0.04 | -0.02 | 5/21/2026 | 5/21/2026 4:00:02 PM EST |