Options Chain for REDWIRE CORPORATION COM (RDW) - $16.35 as of 7/1/2025 5:37:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.90 | 13.70 | 11.47 | 0.00 | 0.00% | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 3:59:49 PM EST |
| 4.00 | 10.90 | 12.50 | % | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 5.00 | 10.00 | 11.80 | 13.02 | 0.00 | 0.00% | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:49 PM EST |
| 6.00 | 8.90 | 10.80 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 7.00 | 7.90 | 9.80 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 8.00 | 6.90 | 8.30 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 9.00 | 6.00 | 7.80 | 7.51 | 0.00 | 0.00% | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:49 PM EST |
| 10.00 | 4.90 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 7 | 1.84 | 0.99 | 0.01 | 0.00 | 6/25/2025 | 7/1/2025 3:59:49 PM EST |
| 11.00 | 3.90 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.41 | 0.97 | 0.03 | -0.01 | 6/25/2025 | 7/1/2025 3:59:49 PM EST |
| 12.00 | 2.75 | 3.60 | 4.40 | 0.00 | 0.00% | 0 | 76 | 1.36 | 0.91 | 0.05 | -0.01 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 13.00 | 2.40 | 2.70 | 2.70 | -0.57 | -17.44% | 2 | 136 | 0.80 | 0.82 | 0.09 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 14.00 | 1.75 | 2.00 | 1.70 | -1.60 | -48.49% | 5 | 95 | 0.87 | 0.71 | 0.11 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 15.00 | 1.20 | 1.50 | 1.30 | -0.55 | -29.73% | 12 | 309 | 0.91 | 0.58 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 16.00 | 0.80 | 1.00 | 0.95 | -0.35 | -26.93% | 39 | 2,052 | 0.90 | 0.45 | 0.13 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 17.00 | 0.55 | 0.70 | 0.59 | -0.36 | -37.90% | 180 | 985 | 0.94 | 0.34 | 0.12 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 18.00 | 0.35 | 0.50 | 0.50 | -0.15 | -23.08% | 440 | 1,670 | 0.96 | 0.25 | 0.10 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 19.00 | 0.20 | 0.35 | 0.30 | -0.13 | -30.24% | 25 | 952 | 0.96 | 0.19 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 20.00 | 0.15 | 0.30 | 0.25 | -0.05 | -16.67% | 254 | 4,014 | 1.04 | 0.14 | 0.07 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 2 | 456 | 1.13 | 0.10 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 22.00 | 0.05 | 0.20 | 0.06 | -0.10 | -62.50% | 4 | 415 | 1.09 | 0.08 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 36 | 417 | 1.14 | 0.06 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 208 | 1.35 | 0.03 | 0.02 | -0.01 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 428 | 1.26 | 0.03 | 0.02 | -0.01 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 34 | 2.11 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 48 | 1.32 | 0.01 | 0.01 | 0.00 | 6/20/2025 | 7/1/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 1.20 | 0.42 | 0.00 | 0.00% | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 157 | 1.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 72 | 2.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 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 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 43 | 2.46 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 91 | 1.32 | -0.01 | 0.01 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.30 | 0.05 | -0.18 | -78.27% | 10 | 566 | 1.19 | -0.03 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 12.00 | 0.05 | 0.20 | 0.15 | +0.10 | +200.00% | 3 | 7,679 | 0.86 | -0.09 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 13.00 | 0.25 | 0.40 | 0.30 | +0.10 | +50.00% | 28 | 3,601 | 0.92 | -0.18 | 0.09 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | +0.18 | +45.00% | 75 | 1,304 | 0.88 | -0.29 | 0.11 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 15.00 | 0.90 | 1.45 | 0.90 | +0.20 | +28.58% | 55 | 1,437 | 0.88 | -0.42 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 16.00 | 1.50 | 1.75 | 1.55 | +0.30 | +24.00% | 80 | 451 | 0.93 | -0.55 | 0.13 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 17.00 | 2.25 | 2.45 | 2.35 | +0.60 | +34.29% | 22 | 174 | 0.96 | -0.66 | 0.12 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 18.00 | 2.90 | 3.30 | 3.00 | +0.75 | +33.34% | 1 | 133 | 0.94 | -0.75 | 0.10 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 19.00 | 3.60 | 4.20 | 3.60 | +0.40 | +12.50% | 6 | 128 | 0.88 | -0.81 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 20.00 | 4.70 | 5.30 | 4.50 | +0.45 | +11.12% | 1 | 86 | 1.12 | -0.86 | 0.07 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 21.00 | 5.60 | 6.50 | 4.78 | 0.00 | 0.00% | 0 | 32 | 1.34 | -0.90 | 0.05 | -0.02 | 6/24/2025 | 7/1/2025 3:59:49 PM EST |
| 22.00 | 6.60 | 7.20 | 5.90 | 0.00 | 0.00% | 0 | 100 | 1.33 | -0.92 | 0.04 | -0.02 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 23.00 | 7.50 | 8.20 | 7.30 | 0.00 | 0.00% | 0 | 43 | 1.81 | -0.94 | 0.03 | -0.01 | 6/20/2025 | 7/1/2025 3:59:49 PM EST |
| 24.00 | 8.30 | 9.10 | 6.40 | 0.00 | 0.00% | 0 | 25 | 1.69 | -0.97 | 0.02 | -0.01 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |
| 25.00 | 8.40 | 10.10 | 7.00 | 0.00 | 0.00% | 0 | 127 | 1.79 | -0.97 | 0.02 | -0.01 | 6/11/2025 | 7/1/2025 3:59:49 PM EST |
| 26.00 | 10.30 | 11.10 | 7.90 | 0.00 | 0.00% | 0 | 33 | 1.74 | -0.99 | 0.01 | 0.00 | 6/11/2025 | 7/1/2025 3:59:49 PM EST |
| 27.00 | 11.30 | 12.60 | 9.80 | 0.00 | 0.00% | 0 | 12 | 1.65 | -0.99 | 0.01 | 0.00 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |
| 28.00 | 12.40 | 13.10 | 10.70 | 0.00 | 0.00% | 0 | 7 | 2.07 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |
| 29.00 | 12.30 | 13.90 | 11.50 | 0.00 | 0.00% | 0 | 6 | 1.81 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |
| 30.00 | 14.30 | 15.00 | 12.30 | 0.00 | 0.00% | 0 | 10 | 1.88 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |
| 31.00 | 15.50 | 16.10 | 13.50 | 0.00 | 0.00% | 0 | 8 | 1.95 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |