Options Chain for REDWIRE CORPORATION COM (RDW) - $15.86 as of 6/20/2025 9:22:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.80 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 2.00 | 13.60 | 14.60 | 12.30 | 0.00 | 0.00% | 0 | 2 | 6.10 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:57 PM EST |
| 3.00 | 12.60 | 14.50 | 15.56 | 0.00 | 0.00% | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 4.00 | 11.70 | 13.30 | 10.10 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:57 PM EST |
| 5.00 | 10.70 | 12.50 | 11.90 | 0.00 | 0.00% | 0 | 12 | 2.26 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 6.00 | 9.60 | 11.50 | 5.20 | 0.00 | 0.00% | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:57 PM EST |
| 7.00 | 8.70 | 10.40 | 12.10 | 0.00 | 0.00% | 0 | 14 | 1.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 8.00 | 7.60 | 9.50 | 10.00 | 0.00 | 0.00% | 0 | 4 | 2.23 | 0.98 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 9.00 | 5.50 | 7.50 | 7.10 | -0.94 | -11.70% | 5 | 96 | 1.09 | 0.96 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 5.20 | 6.30 | 7.00 | 0.00 | 0.00% | 0 | 192 | 0.60 | 0.92 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 5.10 | 5.40 | 5.65 | -0.45 | -7.38% | 4 | 404 | 0.94 | 0.87 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 4.40 | 4.90 | 7.80 | 0.00 | 0.00% | 0 | 275 | 1.07 | 0.82 | 0.04 | -0.01 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 3.70 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 413 | 0.99 | 0.76 | 0.05 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 3.10 | 3.50 | 3.20 | -0.70 | -17.95% | 10 | 365 | 0.98 | 0.69 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 2.65 | 3.10 | 2.80 | -0.60 | -17.65% | 17 | 477 | 1.02 | 0.63 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 2.20 | 2.50 | 2.30 | -0.27 | -10.51% | 736 | 428 | 1.00 | 0.56 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 1.85 | 2.20 | 2.20 | -0.12 | -5.18% | 75 | 2,131 | 1.01 | 0.50 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 1.50 | 1.85 | 1.70 | -0.25 | -12.83% | 33 | 509 | 1.00 | 0.44 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 1.30 | 1.55 | 1.35 | -0.45 | -25.00% | 7 | 198 | 1.01 | 0.39 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 1.15 | 1.25 | 1.20 | -0.40 | -25.00% | 70 | 6,258 | 1.02 | 0.35 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 0.90 | 1.10 | 1.15 | -0.25 | -17.86% | 3 | 127 | 1.01 | 0.31 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 0.75 | 1.00 | 1.10 | 0.00 | 0.00% | 5 | 88 | 1.03 | 0.27 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 23.00 | 0.65 | 0.80 | 0.70 | -0.35 | -33.34% | 46 | 302 | 1.03 | 0.24 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 24.00 | 0.55 | 0.70 | 0.70 | -0.21 | -23.08% | 6 | 274 | 1.04 | 0.21 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 0.55 | 0.65 | 0.55 | -0.20 | -26.67% | 42 | 751 | 1.09 | 0.19 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 26.00 | 0.40 | 0.60 | 0.70 | +0.20 | +40.00% | 10 | 95 | 1.08 | 0.17 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 27.00 | 0.35 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 32 | 1.15 | 0.15 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 28.00 | 0.25 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 112 | 1.13 | 0.13 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 29.00 | 0.25 | 0.40 | 0.95 | 0.00 | 0.00% | 0 | 26 | 1.10 | 0.12 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 1 | 747 | 1.12 | 0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 31.00 | 0.20 | 0.35 | 0.28 | -0.08 | -22.23% | 5 | 2,983 | 1.14 | 0.10 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 32.00 | 0.15 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.08 | 0.02 | -0.01 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 33.00 | 0.15 | 0.30 | 0.25 | -0.05 | -16.67% | 5 | 13 | 1.16 | 0.08 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 28 | 1.08 | 0.07 | 0.02 | -0.01 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 137 | 1.25 | 0.06 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 13 | 1.23 | 0.05 | 0.01 | -0.01 | 5/2/2025 | 6/20/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.05 | 0.01 | -0.01 | 6/6/2025 | 6/20/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.40 | 0.15 | -0.25 | -62.50% | 1 | 1 | 1.31 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.04 | 0.01 | -0.01 | 3/10/2025 | 6/20/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,256 | 1.44 | 0.03 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 5.47 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 314 | 2.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 85 | 3.46 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 102 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 30 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 74 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:57 PM EST |
| 8.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 64 | 1.05 | -0.02 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 146 | 1.63 | -0.04 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1,267 | 0.99 | -0.08 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 1,178 | 0.97 | -0.13 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 0.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 154 | 0.97 | -0.18 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 0.95 | 1.20 | 0.96 | 0.00 | 0.00% | 0 | 42 | 0.99 | -0.24 | 0.05 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 1.40 | 1.60 | 1.50 | +0.10 | +7.15% | 4 | 240 | 0.96 | -0.31 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 1.90 | 2.45 | 1.75 | -0.05 | -2.78% | 2 | 100 | 1.08 | -0.37 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 2.35 | 2.65 | 2.23 | -0.17 | -7.09% | 2 | 78 | 0.98 | -0.44 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 3.00 | 3.30 | 2.75 | -0.06 | -2.14% | 4 | 1,350 | 1.00 | -0.50 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 3.50 | 4.00 | 3.51 | 0.00 | 0.00% | 0 | 129 | 0.97 | -0.56 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 4.50 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 77 | 1.02 | -0.61 | 0.06 | -0.02 | 6/5/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 5.20 | 5.60 | 4.90 | -0.10 | -2.00% | 4 | 5,796 | 1.04 | -0.65 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 6.00 | 6.30 | 5.00 | 0.00 | 0.00% | 0 | 113 | 1.02 | -0.69 | 0.05 | -0.02 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 6.80 | 7.60 | 6.60 | 0.00 | 0.00% | 0 | 43 | 1.14 | -0.73 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 23.00 | 7.60 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 26 | 1.07 | -0.76 | 0.05 | -0.02 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 24.00 | 8.60 | 9.20 | 5.79 | 0.00 | 0.00% | 0 | 263 | 1.11 | -0.79 | 0.04 | -0.02 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 9.30 | 9.90 | 8.50 | 0.00 | 0.00% | 0 | 566 | 1.02 | -0.81 | 0.04 | -0.02 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 26.00 | 10.30 | 10.80 | 8.50 | 0.00 | 0.00% | 0 | 21 | 1.02 | -0.83 | 0.04 | -0.01 | 2/3/2025 | 6/20/2025 3:59:57 PM EST |
| 27.00 | 11.10 | 12.30 | 10.10 | 0.00 | 0.00% | 0 | 20 | 1.17 | -0.85 | 0.03 | -0.01 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 28.00 | 12.00 | 12.80 | 11.00 | 0.00 | 0.00% | 0 | 12 | 0.96 | -0.87 | 0.03 | -0.01 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 29.00 | 13.20 | 13.80 | 10.60 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.88 | 0.03 | -0.01 | 6/9/2025 | 6/20/2025 3:59:57 PM EST |
| 30.00 | 14.20 | 14.60 | 12.90 | 0.00 | 0.00% | 0 | 105 | 1.06 | -0.90 | 0.03 | -0.01 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 31.00 | 15.30 | 15.70 | 13.80 | 0.00 | 0.00% | 0 | 11 | 1.20 | -0.90 | 0.02 | -0.01 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 32.00 | 15.90 | 16.70 | % | 0 | 0 | 1.31 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 33.00 | 17.00 | 17.60 | % | 0 | 0 | 1.10 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 34.00 | 17.90 | 19.40 | 16.70 | 0.00 | 0.00% | 0 | 5 | 1.47 | -0.93 | 0.02 | -0.01 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 35.00 | 18.80 | 19.60 | 19.60 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.94 | 0.02 | -0.01 | 2/24/2025 | 6/20/2025 3:59:57 PM EST |
| 36.00 | 19.90 | 20.50 | 17.70 | 0.00 | 0.00% | 0 | 7 | 1.54 | -0.95 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 37.00 | 21.00 | 21.60 | 19.60 | 0.00 | 0.00% | 0 | 3 | 1.51 | -0.95 | 0.01 | -0.01 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 38.00 | 21.90 | 22.50 | 19.50 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.96 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 39.00 | 22.70 | 23.50 | % | 0 | 0 | 1.40 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 23.70 | 24.50 | % | 0 | 0 | 1.43 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST |