Options Chain for REDWIRE CORPORATION COM (RDW) - $13.00 as of 5/27/2025 3:30:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.10 | 13.90 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 4.00 | 12.00 | 13.90 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 10.80 | 12.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 6.00 | 10.00 | 11.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 9.00 | 10.40 | % | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 8.10 | 9.50 | % | 0 | 0 | 1.61 | 0.97 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 9.00 | 7.20 | 8.40 | % | 0 | 0 | 1.35 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 6.30 | 7.10 | 3.60 | 0.00 | 0.00% | 0 | 94 | 1.00 | 0.90 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 5.50 | 5.80 | 5.20 | +2.16 | +71.06% | 25 | 522 | 1.05 | 0.85 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 4.70 | 5.20 | 4.40 | +2.00 | +83.34% | 163 | 131 | 1.00 | 0.80 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 4.00 | 4.40 | 3.70 | +1.75 | +89.75% | 37 | 176 | 1.03 | 0.74 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 3.40 | 3.90 | 2.80 | +1.24 | +79.49% | 20 | 29 | 1.04 | 0.68 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 3.00 | 3.30 | 2.70 | +1.45 | +116.00% | 73 | 94 | 1.06 | 0.61 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 2.50 | 2.90 | 2.71 | +1.72 | +173.74% | 199 | 237 | 1.03 | 0.55 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 2.10 | 2.75 | 1.76 | +0.99 | +128.58% | 3 | 13 | 1.06 | 0.50 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 18.00 | 1.80 | 2.05 | 1.94 | +1.26 | +185.30% | 84 | 33 | 1.07 | 0.44 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 19.00 | 1.40 | 1.90 | 1.20 | +0.70 | +140.00% | 1 | 48 | 1.07 | 0.39 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 1.25 | 1.60 | 1.31 | +0.86 | +191.12% | 12 | 6 | 1.09 | 0.35 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 21.00 | 0.75 | 1.40 | % | 0 | 0 | 1.08 | 0.31 | 0.05 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 22.00 | 0.90 | 1.20 | 0.95 | +0.65 | +216.67% | 556 | 2 | 1.11 | 0.27 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 23.00 | 0.80 | 1.05 | 0.75 | +0.56 | +294.74% | 9 | 1 | 1.07 | 0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 24.00 | 0.65 | 0.85 | 0.75 | +0.51 | +212.50% | 23 | 5 | 1.11 | 0.22 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 0.55 | 0.80 | 0.50 | % | 10 | 0 | 1.12 | 0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 26.00 | 0.45 | 0.75 | 0.45 | % | 10 | 0 | 1.16 | 0.17 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | -0.03 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 36 | 1.12 | -0.06 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.20 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 85 | 1.02 | -0.10 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 0.40 | 0.65 | 0.72 | -0.33 | -31.43% | 2 | 104 | 1.04 | -0.15 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 0.55 | 0.90 | 0.87 | -0.63 | -42.00% | 5 | 9 | 1.07 | -0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 0.90 | 1.20 | 1.08 | % | 28 | 0 | 1.07 | -0.26 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 14.00 | 1.30 | 1.60 | % | 0 | 0 | 1.13 | -0.32 | 0.06 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 1.65 | 2.10 | 3.55 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.39 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 2.30 | 2.65 | 2.50 | -1.95 | -43.82% | 32 | 0 | 1.10 | -0.45 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 3.00 | 3.20 | % | 0 | 0 | 1.11 | -0.50 | 0.06 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 18.00 | 3.60 | 3.90 | 3.90 | % | 3 | 0 | 1.09 | -0.56 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 19.00 | 4.30 | 4.60 | 4.40 | % | 2 | 0 | 1.10 | -0.61 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 20.00 | 5.10 | 5.40 | % | 0 | 0 | 1.09 | -0.65 | 0.06 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 21.00 | 5.80 | 6.20 | % | 0 | 0 | 1.09 | -0.69 | 0.05 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 22.00 | 6.70 | 7.00 | % | 0 | 0 | 1.10 | -0.73 | 0.05 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 23.00 | 7.50 | 7.80 | % | 0 | 0 | 1.09 | -0.76 | 0.05 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 24.00 | 8.20 | 8.70 | % | 0 | 0 | 1.13 | -0.78 | 0.04 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 9.20 | 9.80 | % | 0 | 0 | 1.13 | -0.81 | 0.04 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 26.00 | 10.10 | 10.60 | % | 0 | 0 | 1.09 | -0.83 | 0.04 | -0.02 | 5/27/2025 2:58:55 PM EST |