Options Chain for REDWIRE CORPORATION COM (RDW) - $13.59 as of 8/7/2026 8:59:35 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 | 12.20 | 12.80 | 12.50 | 12.50 | +1.79 | +16.72% | 12.50 | 16 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 2.00 | 11.20 | 11.80 | 11.50 | 10.95 | +1.09 | +11.06% | 5.75 | 1 | 232 | 9.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 3.00 | 10.20 | 10.80 | 10.50 | 10.50 | +1.55 | +17.32% | 3.50 | 2 | 34 | 7.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 4.00 | 9.20 | 9.80 | 9.50 | 9.50 | +1.52 | +19.05% | 2.38 | 4 | 7 | 6.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 5.00 | 8.20 | 8.80 | 8.50 | 8.55 | +3.00 | +54.06% | 1.70 | 2 | 3 | 5.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 5.50 | 7.70 | 8.30 | 8.00 | 8.00 | +3.90 | +95.13% | 1.45 | 8 | 4 | 4.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 6.00 | 7.20 | 7.80 | 7.50 | 7.55 | +2.88 | +61.67% | 1.25 | 2 | 5 | 4.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 6.50 | 6.70 | 7.30 | 7.00 | 7.00 | +3.05 | +77.22% | 1.08 | 11 | 6 | 3.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 7.00 | 6.20 | 6.80 | 6.50 | 6.55 | +2.97 | +82.97% | 0.93 | 7 | 12 | 3.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 7.50 | 5.70 | 6.30 | 6.00 | 6.00 | +1.74 | +40.85% | 0.80 | 13 | 115 | 3.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 8.00 | 5.20 | 5.80 | 5.50 | 5.61 | +1.67 | +42.39% | 0.69 | 16 | 45 | 2.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 8.50 | 4.90 | 5.30 | 5.10 | 5.00 | +1.65 | +49.26% | 0.60 | 19 | 169 | 2.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 9.00 | 4.30 | 4.80 | 4.55 | 4.45 | +1.65 | +58.93% | 0.51 | 96 | 536 | 2.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 9.50 | 4.00 | 4.30 | 4.15 | 4.00 | +1.70 | +73.92% | 0.44 | 25 | 174 | 2.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 3.30 | 3.80 | 3.55 | 3.55 | +1.60 | +82.06% | 0.35 | 124 | 769 | 1.91 | 1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 10.50 | 2.95 | 3.30 | 3.13 | 3.20 | +1.62 | +102.54% | 0.30 | 132 | 495 | 1.68 | 0.98 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 11.00 | 2.45 | 2.80 | 2.63 | 2.60 | +1.40 | +116.67% | 0.24 | 449 | 972 | 1.46 | 0.95 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 11.50 | 2.05 | 2.35 | 2.20 | 2.05 | +1.09 | +113.55% | 0.19 | 227 | 319 | 1.35 | 0.90 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 1.70 | 1.90 | 1.80 | 1.62 | +0.94 | +138.24% | 0.15 | 504 | 2,373 | 1.14 | 0.83 | 0.13 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.50 | 1.25 | 1.50 | 1.38 | 1.31 | +0.81 | +162.00% | 0.11 | 326 | 436 | 1.02 | 0.74 | 0.17 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 13.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.70 | +200.00% | 0.08 | 1,262 | 743 | 1.06 | 0.64 | 0.19 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 13.50 | 0.75 | 0.85 | 0.80 | 0.78 | +0.53 | +212.00% | 0.06 | 1,133 | 374 | 1.04 | 0.54 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.55 | +0.37 | +205.56% | 0.04 | 1,877 | 635 | 1.06 | 0.43 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 14.50 | 0.35 | 0.50 | 0.43 | 0.42 | +0.29 | +223.08% | 0.03 | 418 | 306 | 1.05 | 0.34 | 0.19 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.21 | +210.00% | 0.02 | 1,158 | 421 | 1.06 | 0.26 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.50 | 0.20 | 0.25 | 0.23 | 0.22 | +0.12 | +120.00% | 0.01 | 287 | 28 | 1.10 | 0.20 | 0.14 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.08 | +160.00% | 0.01 | 134 | 76 | 1.08 | 0.15 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 16.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 37 | 1 | 1.15 | 0.11 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 91 | 27 | 1.12 | 0.08 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 9 | 1.29 | 0.05 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 30 | 24 | 1.20 | 0.03 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 1 | 1 | 1.59 | 0.01 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 112 | 2 | 1.55 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 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 | 0.02 | 0.00 | 0.00% | 0.03 | 1 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.13 | -86.67% | 0.01 | 3 | 7 | 4.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 27 | 4.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.93 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 98 | 2.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 14 | 103 | 2.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 42 | 321 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 243 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 205 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 122 | 282 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 58 | 420 | 1.62 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 87 | 448 | 1.41 | -0.02 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.33 | -82.50% | 0.00 | 53 | 223 | 1.21 | -0.05 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.47 | -82.46% | 0.01 | 217 | 147 | 0.98 | -0.10 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.61 | -75.31% | 0.02 | 180 | 290 | 1.02 | -0.17 | 0.13 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.50 | 0.25 | 0.35 | 0.30 | 0.27 | -0.86 | -76.11% | 0.02 | 101 | 46 | 0.97 | -0.26 | 0.17 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 13.00 | 0.45 | 0.50 | 0.48 | 0.50 | -1.00 | -66.67% | 0.04 | 162 | 144 | 0.97 | -0.36 | 0.19 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 13.50 | 0.65 | 0.80 | 0.73 | 0.75 | -1.10 | -59.46% | 0.05 | 75 | 9 | 1.00 | -0.46 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 14.00 | 0.90 | 1.10 | 1.00 | 1.00 | -1.36 | -57.63% | 0.07 | 94 | 31 | 0.98 | -0.57 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 14.50 | 1.15 | 1.60 | 1.38 | 1.80 | -4.65 | -72.10% | 0.10 | 6 | 1 | 1.03 | -0.66 | 0.19 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 1.60 | 1.85 | 1.73 | 1.85 | -2.85 | -60.64% | 0.12 | 4 | 14 | 1.00 | -0.74 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.50 | 2.00 | 2.40 | 2.20 | 2.15 | -5.30 | -71.15% | 0.14 | 2 | 3 | 1.09 | -0.80 | 0.14 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 16.00 | 2.40 | 2.85 | 2.63 | 2.55 | -3.30 | -56.41% | 0.16 | 4 | 7 | 0.98 | -0.85 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 16.50 | 2.85 | 3.80 | 3.33 | 8.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.47 | -0.89 | 0.09 | -0.03 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 3.30 | 3.80 | 3.55 | 5.25 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.85 | -0.92 | 0.07 | -0.02 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 17.50 | 3.80 | 4.80 | 4.30 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.78 | -0.95 | 0.05 | -0.02 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 4.20 | 5.40 | 4.80 | 5.20 | -4.56 | -46.73% | 0.27 | 1 | 1 | 3.07 | -0.97 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 19.00 | 5.20 | 6.10 | 5.65 | 10.87 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.88 | -0.98 | 0.02 | -0.01 | 7/29/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 6.20 | 7.00 | 6.60 | % | 0.33 | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 21.00 | 7.20 | 8.60 | 7.90 | 12.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |