Options Chain for REDWIRE CORPORATION COM (RDW) - $10.21 as of 7/8/2026 8:11:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.90 | 6.00 | 5.45 | 7.55 | 0.00 | 0.00% | 1.09 | 0 | 6 | 3.59 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:48 PM EST |
| 7.00 | 3.00 | 4.00 | 3.50 | % | 0.50 | 0 | 0 | 2.30 | 0.95 | 0.04 | -0.01 | 7/7/2026 3:59:48 PM EST | |||
| 8.00 | 2.25 | 2.80 | 2.53 | 2.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.09 | 0.87 | 0.08 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 9.00 | 1.60 | 2.00 | 1.80 | 1.86 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.08 | 0.74 | 0.13 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 10.00 | 1.10 | 1.20 | 1.15 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 159 | 0.99 | 0.59 | 0.15 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 10.50 | 0.85 | 1.00 | 0.93 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 5,405 | 0.99 | 0.51 | 0.15 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 0.74 | 0.00 | 0.00% | 0.07 | 0 | 112 | 1.00 | 0.44 | 0.15 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 11.50 | 0.60 | 0.65 | 0.63 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 427 | 1.03 | 0.38 | 0.14 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 370 | 1.04 | 0.32 | 0.13 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 12.50 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 291 | 1.04 | 0.28 | 0.12 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 235 | 1.08 | 0.24 | 0.11 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 13.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 211 | 1.05 | 0.20 | 0.10 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 237 | 1.09 | 0.17 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 14.50 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.13 | 0.15 | 0.08 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 431 | 1.20 | 0.12 | 0.07 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 15.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.17 | 0.11 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.24 | 0.10 | 0.05 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.16 | 0.08 | 0.05 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.23 | 0.07 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.20 | 0.06 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.33 | 0.05 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.38 | 0.05 | 0.03 | -0.01 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.44 | 0.03 | 0.02 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.83 | 0.02 | 0.02 | 0.00 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.53 | 0.02 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.92 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.61 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.10 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/7/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.95 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 228 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.98 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/7/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/7/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/7/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,871 | 0.94 | -0.05 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,064 | 0.90 | -0.13 | 0.08 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 317 | 0.97 | -0.26 | 0.13 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 735 | 0.99 | -0.41 | 0.15 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 10.50 | 1.10 | 1.35 | 1.23 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 506 | 1.04 | -0.49 | 0.15 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 11.00 | 1.45 | 1.65 | 1.55 | 1.49 | 0.00 | 0.00% | 0.14 | 0 | 479 | 1.05 | -0.56 | 0.15 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 11.50 | 1.80 | 2.05 | 1.93 | 1.83 | 0.00 | 0.00% | 0.17 | 0 | 251 | 1.08 | -0.62 | 0.14 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 12.00 | 2.10 | 2.35 | 2.23 | 2.25 | 0.00 | 0.00% | 0.19 | 0 | 259 | 1.01 | -0.68 | 0.13 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 12.50 | 2.55 | 2.85 | 2.70 | 2.75 | 0.00 | 0.00% | 0.22 | 0 | 471 | 1.10 | -0.72 | 0.12 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 13.00 | 2.80 | 3.30 | 3.05 | 3.08 | 0.00 | 0.00% | 0.23 | 0 | 54 | 0.94 | -0.76 | 0.11 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 13.50 | 3.10 | 3.80 | 3.45 | 2.82 | 0.00 | 0.00% | 0.26 | 0 | 175 | 1.42 | -0.80 | 0.10 | -0.02 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 14.00 | 3.70 | 4.20 | 3.95 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 188 | 1.27 | -0.83 | 0.09 | -0.02 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 14.50 | 4.00 | 4.70 | 4.35 | 3.62 | 0.00 | 0.00% | 0.30 | 0 | 105 | 1.49 | -0.85 | 0.08 | -0.01 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 15.00 | 4.60 | 5.10 | 4.85 | 4.82 | 0.00 | 0.00% | 0.32 | 0 | 123 | 0.93 | -0.88 | 0.07 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 15.50 | 4.90 | 5.70 | 5.30 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.51 | -0.89 | 0.06 | -0.01 | 7/2/2026 | 7/7/2026 3:59:48 PM EST |
| 16.00 | 5.40 | 6.10 | 5.75 | 5.77 | 0.00 | 0.00% | 0.36 | 0 | 36 | 1.59 | -0.90 | 0.05 | -0.01 | 6/25/2026 | 7/7/2026 3:59:48 PM EST |
| 16.50 | 5.80 | 6.70 | 6.25 | 5.95 | 0.00 | 0.00% | 0.38 | 0 | 30 | 1.65 | -0.92 | 0.05 | -0.01 | 6/25/2026 | 7/7/2026 3:59:48 PM EST |
| 17.00 | 6.40 | 7.10 | 6.75 | 6.25 | 0.00 | 0.00% | 0.40 | 0 | 72 | 1.72 | -0.93 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 17.50 | 6.70 | 7.60 | 7.15 | 5.30 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.78 | -0.94 | 0.04 | -0.01 | 6/23/2026 | 7/7/2026 3:59:48 PM EST |
| 18.00 | 7.20 | 8.00 | 7.60 | 5.95 | 0.00 | 0.00% | 0.42 | 0 | 125 | 1.68 | -0.95 | 0.03 | -0.01 | 7/2/2026 | 7/7/2026 3:59:48 PM EST |
| 18.50 | 7.70 | 8.60 | 8.15 | 7.15 | 0.00 | 0.00% | 0.44 | 0 | 43 | 1.90 | -0.95 | 0.03 | -0.01 | 6/29/2026 | 7/7/2026 3:59:48 PM EST |
| 19.00 | 8.10 | 9.10 | 8.60 | 7.84 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.96 | -0.97 | 0.02 | -0.01 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 19.50 | 8.60 | 9.60 | 9.10 | 8.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.84 | -0.98 | 0.02 | 0.00 | 6/25/2026 | 7/7/2026 3:59:48 PM EST |
| 20.00 | 9.20 | 10.10 | 9.65 | 9.60 | 0.00 | 0.00% | 0.48 | 0 | 12 | 2.06 | -0.98 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 20.50 | 9.60 | 10.60 | 10.10 | 10.09 | 0.00 | 0.00% | 0.49 | 0 | 12 | 2.12 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 7/7/2026 3:59:48 PM EST |
| 21.00 | 10.10 | 11.00 | 10.55 | 10.15 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.99 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 7/7/2026 3:59:48 PM EST |
| 21.50 | 10.50 | 11.60 | 11.05 | % | 0.51 | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 22.00 | 10.90 | 12.10 | 11.50 | 10.02 | 0.00 | 0.00% | 0.52 | 0 | 11 | 2.26 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/7/2026 3:59:48 PM EST |
| 23.00 | 12.00 | 13.10 | 12.55 | 11.65 | 0.00 | 0.00% | 0.55 | 0 | 8 | 2.34 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/7/2026 3:59:48 PM EST |
| 24.00 | 13.00 | 14.10 | 13.55 | 11.79 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.43 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/7/2026 3:59:48 PM EST |
| 25.00 | 14.00 | 15.10 | 14.55 | % | 0.58 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 26.00 | 15.00 | 16.10 | 15.55 | % | 0.60 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 27.00 | 15.90 | 17.60 | 16.75 | % | 0.62 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 28.00 | 17.00 | 18.30 | 17.65 | % | 0.63 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 29.00 | 17.90 | 19.60 | 18.75 | % | 0.65 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 30.00 | 19.00 | 20.30 | 19.65 | % | 0.65 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 31.00 | 19.90 | 21.40 | 20.65 | % | 0.67 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 32.00 | 21.00 | 22.30 | 21.65 | % | 0.68 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 33.00 | 21.90 | 23.20 | 22.55 | % | 0.68 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST |