Options Chain for REDWIRE CORPORATION COM (RDW) - $8.56 as of 7/20/2026 6:09:03 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 | 7.00 | 8.50 | 7.75 | % | 7.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 2.00 | 6.40 | 7.40 | 6.90 | 6.90 | +0.25 | +3.76% | 3.45 | 2 | 3 | 8.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 3.00 | 5.30 | 6.40 | 5.85 | 7.00 | 0.00 | 0.00% | 1.95 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 4.00 | 4.30 | 5.40 | 4.85 | 4.85 | -1.35 | -21.78% | 1.21 | 8 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.00 | 3.40 | 4.10 | 3.75 | 3.85 | % | 0.75 | 4 | 0 | 2.83 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 6.00 | 2.55 | 3.10 | 2.83 | 2.85 | +0.41 | +16.81% | 0.47 | 2 | 2 | 2.13 | 0.95 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.50 | 2.05 | 2.60 | 2.33 | 2.40 | % | 0.36 | 4 | 0 | 1.82 | 0.90 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 7.00 | 1.55 | 2.15 | 1.85 | 1.78 | +0.13 | +7.88% | 0.26 | 100 | 26 | 1.61 | 0.85 | 0.11 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.50 | 1.35 | 1.60 | 1.48 | 1.45 | 0.00 | 0.00% | 0.20 | 0 | 98 | 1.08 | 0.77 | 0.15 | -0.02 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 1.05 | 1.30 | 1.18 | 1.28 | +0.39 | +43.82% | 0.15 | 2 | 12 | 1.11 | 0.68 | 0.18 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.50 | 0.75 | 1.00 | 0.88 | 1.05 | +0.29 | +38.16% | 0.10 | 20 | 74 | 1.06 | 0.58 | 0.20 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.05 | +7.70% | 0.08 | 78 | 1,422 | 1.08 | 0.48 | 0.20 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.50 | 0.40 | 0.60 | 0.50 | 0.51 | 0.00 | 0.00% | 0.05 | 1,373 | 123 | 1.07 | 0.39 | 0.19 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 82 | 223 | 1.08 | 0.31 | 0.17 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.50 | 0.20 | 0.35 | 0.28 | 0.28 | -0.08 | -22.23% | 0.03 | 162 | 253 | 1.09 | 0.25 | 0.15 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.29 | +0.04 | +16.00% | 0.02 | 48 | 354 | 1.13 | 0.20 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 18 | 118 | 1.10 | 0.15 | 0.11 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 21 | 177 | 1.16 | 0.12 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.12 | -48.00% | 0.01 | 10 | 134 | 1.17 | 0.09 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 14 | 144 | 1.19 | 0.07 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.61 | 0.05 | 0.05 | -0.01 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 10 | 169 | 1.34 | 0.04 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.14 | +0.04 | +40.00% | 0.01 | 7 | 22 | 2.09 | 0.02 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 60 | 384 | 1.57 | 0.02 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.64 | 0.01 | 0.02 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.87 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.60 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 193 | 2.37 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.05 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.15 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.67 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | -0.05 | 0.05 | -0.01 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 10 | 0.98 | -0.10 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 0.10 | 0.30 | 0.20 | 0.05 | -0.20 | -80.00% | 0.03 | 2 | 11 | 1.08 | -0.15 | 0.11 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.50 | 0.20 | 0.40 | 0.30 | 0.32 | -0.03 | -8.58% | 0.04 | 13 | 674 | 1.03 | -0.23 | 0.15 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.05 | -9.10% | 0.06 | 3 | 321 | 0.99 | -0.32 | 0.18 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.50 | 0.55 | 0.80 | 0.68 | 0.66 | -0.09 | -12.00% | 0.08 | 23 | 65 | 0.99 | -0.42 | 0.20 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.12 | -10.72% | 0.11 | 31 | 748 | 1.04 | -0.52 | 0.20 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.50 | 1.20 | 1.45 | 1.33 | 1.20 | -0.27 | -18.37% | 0.14 | 1 | 25 | 1.04 | -0.61 | 0.19 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 1.60 | 1.85 | 1.73 | 1.58 | -0.33 | -17.28% | 0.17 | 4 | 345 | 1.08 | -0.69 | 0.17 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.50 | 2.05 | 2.25 | 2.15 | 2.12 | -0.20 | -8.63% | 0.20 | 6 | 52 | 1.08 | -0.75 | 0.15 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.00 | 2.35 | 2.70 | 2.53 | 2.56 | -0.14 | -5.19% | 0.23 | 25 | 140 | 0.97 | -0.80 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 11.50 | 2.70 | 3.30 | 3.00 | 3.25 | 0.00 | 0.00% | 0.26 | 0 | 37 | 1.71 | -0.85 | 0.11 | -0.01 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 12.00 | 3.10 | 3.70 | 3.40 | 3.60 | 0.00 | 0.00% | 0.28 | 0 | 59 | 1.68 | -0.88 | 0.09 | -0.01 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 12.50 | 3.60 | 4.20 | 3.90 | 4.10 | +0.90 | +28.13% | 0.31 | 1 | 50 | 1.79 | -0.91 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 13.00 | 4.10 | 4.80 | 4.45 | 3.30 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.07 | -0.93 | 0.06 | -0.01 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 13.50 | 4.60 | 5.20 | 4.90 | 4.90 | +0.75 | +18.08% | 0.36 | 37 | 42 | 2.01 | -0.95 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 14.00 | 5.10 | 5.60 | 5.35 | 5.40 | -0.50 | -8.48% | 0.38 | 2 | 65 | 1.92 | -0.96 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 14.50 | 5.30 | 6.40 | 5.85 | 5.05 | 0.00 | 0.00% | 0.40 | 0 | 29 | 2.54 | -0.98 | 0.03 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 15.00 | 6.10 | 6.70 | 6.40 | 6.40 | +0.90 | +16.37% | 0.43 | 1 | 56 | 2.29 | -0.98 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 15.50 | 6.30 | 7.40 | 6.85 | 5.27 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.72 | -0.99 | 0.02 | 0.00 | 7/8/2026 | 7/20/2026 3:59:58 PM EST |
| 16.00 | 6.80 | 8.00 | 7.40 | 7.50 | -0.10 | -1.32% | 0.46 | 1 | 6 | 2.96 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 16.50 | 7.30 | 8.50 | 7.90 | 5.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.04 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/20/2026 3:59:58 PM EST |
| 17.00 | 7.80 | 8.70 | 8.25 | 8.43 | +0.38 | +4.72% | 0.49 | 5 | 9 | 2.60 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 18.00 | 8.80 | 10.00 | 9.40 | 6.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:58 PM EST |
| 19.00 | 9.80 | 11.00 | 10.40 | 8.53 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 20.00 | 10.70 | 12.00 | 11.35 | 8.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:58 PM EST |
| 21.00 | 11.70 | 13.00 | 12.35 | 10.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:58 PM EST |
| 22.00 | 12.70 | 14.00 | 13.35 | % | 0.61 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 23.00 | 13.70 | 15.10 | 14.40 | % | 0.63 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 24.00 | 14.70 | 16.10 | 15.40 | % | 0.64 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST |