Options Chain for REDWIRE CORPORATION COM (RDW) - $10.80 as of 6/26/2026 9:55:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 11.90 | 9.95 | 10.05 | -1.59 | -13.66% | 9.95 | 8 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2.00 | 7.00 | 10.90 | 8.95 | 19.30 | 0.00 | 0.00% | 4.47 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:56 PM EST |
| 3.00 | 6.20 | 9.90 | 8.05 | 8.80 | 0.00 | 0.00% | 2.68 | 0 | 25 | 6.88 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 4.00 | 5.80 | 9.00 | 7.40 | 9.80 | 0.00 | 0.00% | 1.85 | 0 | 18 | 5.30 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 5.00 | 5.70 | 6.30 | 6.00 | 5.60 | 0.00 | 0.00% | 1.20 | 0 | 1,199 | 1.92 | 0.99 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 6.00 | 4.80 | 5.40 | 5.10 | 5.14 | +0.19 | +3.84% | 0.85 | 1 | 95 | 1.67 | 0.96 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 7.00 | 4.00 | 4.50 | 4.25 | 4.50 | -0.55 | -10.90% | 0.61 | 1 | 421 | 1.04 | 0.91 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 8.00 | 3.20 | 3.70 | 3.45 | 3.60 | +0.32 | +9.76% | 0.43 | 45 | 857 | 1.03 | 0.84 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 9.00 | 2.60 | 3.10 | 2.85 | 2.90 | +0.15 | +5.46% | 0.32 | 100 | 1,318 | 1.08 | 0.76 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 10.00 | 2.10 | 2.55 | 2.33 | 2.20 | 0.00 | 0.00% | 0.23 | 39 | 4,032 | 1.10 | 0.67 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 11.00 | 1.70 | 2.05 | 1.88 | 1.80 | +0.12 | +7.15% | 0.17 | 118 | 2,007 | 1.10 | 0.59 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 12.00 | 1.35 | 1.55 | 1.45 | 1.50 | +0.10 | +7.15% | 0.12 | 199 | 1,940 | 1.06 | 0.51 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 13.00 | 1.10 | 1.25 | 1.18 | 1.16 | +0.03 | +2.66% | 0.09 | 4,252 | 1,231 | 1.09 | 0.43 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 14.00 | 0.90 | 1.00 | 0.95 | 0.98 | +0.07 | +7.70% | 0.07 | 99 | 2,096 | 1.10 | 0.37 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.10 | +14.29% | 0.05 | 758 | 3,848 | 1.11 | 0.31 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 16.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.02 | -3.23% | 0.04 | 83 | 2,429 | 1.12 | 0.27 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 17.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.04 | +8.17% | 0.03 | 100 | 1,954 | 1.14 | 0.22 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 18.00 | 0.20 | 0.70 | 0.45 | 0.43 | -0.02 | -4.45% | 0.03 | 84 | 1,331 | 1.14 | 0.19 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 19.00 | 0.15 | 0.50 | 0.33 | 0.38 | +0.03 | +8.58% | 0.02 | 23 | 1,780 | 1.10 | 0.16 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.32 | 0.00 | 0.00% | 0.02 | 696 | 5,107 | 1.20 | 0.14 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 0.50 | 0.28 | 0.30 | +0.04 | +15.39% | 0.01 | 4 | 1,237 | 1.14 | 0.12 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.01 | -4.00% | 0.01 | 38 | 1,186 | 1.23 | 0.10 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 15 | 11,345 | 1.22 | 0.09 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.02 | -11.77% | 0.01 | 14 | 831 | 1.27 | 0.07 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.01 | 281 | 3,493 | 1.29 | 0.06 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.08 | +66.67% | 0.01 | 2 | 1,254 | 1.28 | 0.05 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 0.01 | 3 | 745 | 1.29 | 0.05 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 28.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 816 | 1.32 | 0.04 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 1.33 | 0.03 | 0.01 | 0.00 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 62 | 2,240 | 1.39 | 0.03 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.12 | -52.18% | 0.00 | 2 | 90 | 1.36 | 0.03 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.60 | 0.02 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.46 | 0.02 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.58 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/26/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 16 | 1,007 | 1.61 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.64 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.67 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.70 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1,176 | 1.59 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,102 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,043 | 1.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/26/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,286 | 1.14 | -0.01 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.02 | 353 | 1,862 | 1.03 | -0.04 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.07 | -23.34% | 0.03 | 105 | 3,754 | 1.03 | -0.09 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.05 | -9.10% | 0.06 | 95 | 3,762 | 1.07 | -0.16 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 9.00 | 0.75 | 0.90 | 0.83 | 0.86 | -0.02 | -2.28% | 0.09 | 251 | 2,645 | 1.06 | -0.24 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 10.00 | 1.20 | 1.40 | 1.30 | 1.33 | -0.04 | -2.92% | 0.13 | 135 | 1,655 | 1.09 | -0.33 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 11.00 | 1.80 | 1.95 | 1.88 | 1.85 | -0.11 | -5.62% | 0.17 | 291 | 1,030 | 1.11 | -0.41 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 12.00 | 2.40 | 2.65 | 2.53 | 2.37 | -0.23 | -8.85% | 0.21 | 118 | 7,329 | 1.13 | -0.49 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 13.00 | 3.10 | 3.40 | 3.25 | 3.20 | -0.28 | -8.05% | 0.25 | 22 | 1,492 | 1.15 | -0.57 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 14.00 | 3.70 | 4.20 | 3.95 | 3.98 | -0.32 | -7.45% | 0.28 | 6 | 874 | 1.11 | -0.63 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 15.00 | 4.60 | 5.00 | 4.80 | 4.80 | -0.30 | -5.89% | 0.32 | 30 | 983 | 1.15 | -0.69 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 16.00 | 5.40 | 5.90 | 5.65 | 5.82 | 0.00 | 0.00% | 0.35 | 0 | 438 | 1.15 | -0.73 | 0.07 | -0.01 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 17.00 | 6.30 | 6.80 | 6.55 | 6.54 | -0.26 | -3.83% | 0.39 | 4 | 639 | 1.17 | -0.78 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 18.00 | 7.30 | 7.70 | 7.50 | 7.40 | -0.35 | -4.52% | 0.42 | 1 | 263 | 1.22 | -0.81 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 19.00 | 8.10 | 8.70 | 8.40 | 8.40 | -0.35 | -4.00% | 0.44 | 1 | 341 | 1.44 | -0.84 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 20.00 | 9.10 | 9.70 | 9.40 | 9.35 | -0.24 | -2.51% | 0.47 | 2 | 1,238 | 1.52 | -0.86 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 21.00 | 10.00 | 10.60 | 10.30 | 10.17 | -0.42 | -3.97% | 0.49 | 12 | 1,139 | 1.51 | -0.88 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 22.00 | 10.70 | 11.80 | 11.25 | 11.45 | 0.00 | 0.00% | 0.51 | 0 | 133 | 1.74 | -0.90 | 0.03 | -0.01 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 23.00 | 11.80 | 12.60 | 12.20 | 11.75 | 0.00 | 0.00% | 0.53 | 0 | 36 | 1.65 | -0.91 | 0.03 | -0.01 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 24.00 | 12.70 | 13.80 | 13.25 | 11.50 | 0.00 | 0.00% | 0.55 | 0 | 20 | 1.87 | -0.93 | 0.03 | -0.01 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 25.00 | 13.80 | 14.60 | 14.20 | 12.22 | 0.00 | 0.00% | 0.57 | 0 | 77 | 1.76 | -0.94 | 0.02 | -0.01 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 26.00 | 14.50 | 15.90 | 15.20 | 9.70 | 0.00 | 0.00% | 0.58 | 0 | 92 | 2.07 | -0.95 | 0.02 | -0.01 | 6/5/2026 | 6/26/2026 3:59:56 PM EST |
| 27.00 | 15.40 | 16.90 | 16.15 | % | 0.60 | 0 | 0 | 2.12 | -0.95 | 0.02 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 28.00 | 16.80 | 17.50 | 17.15 | 8.90 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.82 | -0.96 | 0.02 | 0.00 | 5/28/2026 | 6/26/2026 3:59:56 PM EST |
| 29.00 | 17.60 | 18.50 | 18.05 | 11.11 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.87 | -0.97 | 0.01 | 0.00 | 6/1/2026 | 6/26/2026 3:59:56 PM EST |
| 30.00 | 18.60 | 19.50 | 19.05 | 11.62 | 0.00 | 0.00% | 0.64 | 0 | 80 | 1.91 | -0.97 | 0.01 | 0.00 | 6/2/2026 | 6/26/2026 3:59:56 PM EST |
| 31.00 | 19.20 | 20.70 | 19.95 | 10.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.15 | -0.97 | 0.01 | 0.00 | 5/28/2026 | 6/26/2026 3:59:56 PM EST |
| 32.00 | 20.00 | 22.10 | 21.05 | % | 0.66 | 0 | 0 | 2.51 | -0.98 | 0.01 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 33.00 | 21.00 | 23.10 | 22.05 | 12.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.55 | -0.98 | 0.01 | 0.00 | 5/28/2026 | 6/26/2026 3:59:56 PM EST |
| 34.00 | 21.90 | 24.40 | 23.15 | 13.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 6/26/2026 3:59:56 PM EST |
| 35.00 | 22.50 | 25.50 | 24.00 | 20.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.91 | -0.99 | 0.01 | 0.00 | 6/10/2026 | 6/26/2026 3:59:56 PM EST |
| 36.00 | 23.90 | 26.50 | 25.20 | % | 0.70 | 0 | 0 | 2.95 | -0.99 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 37.00 | 24.70 | 27.70 | 26.20 | % | 0.71 | 0 | 0 | 3.12 | -0.99 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 38.00 | 25.50 | 28.50 | 27.00 | % | 0.71 | 0 | 0 | 3.02 | -0.99 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 39.00 | 26.70 | 29.50 | 28.10 | 19.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.06 | -0.99 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 3:59:56 PM EST |