Options Chain for REDWIRE CORPORATION COM (RDW) - $11.32 as of 7/7/2026 4:35:49 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 | 8.40 | 10.10 | 9.25 | 10.46 | 0.00 | 0.00% | 9.25 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 2.00 | 7.40 | 9.00 | 8.20 | 19.30 | 0.00 | 0.00% | 4.10 | 0 | 5 | 5.66 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/7/2026 3:59:48 PM EST |
| 3.00 | 6.50 | 8.10 | 7.30 | 8.40 | 0.00 | 0.00% | 2.43 | 0 | 25 | 4.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:48 PM EST |
| 4.00 | 5.90 | 7.00 | 6.45 | 7.52 | 0.00 | 0.00% | 1.61 | 0 | 11 | 3.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:48 PM EST |
| 5.00 | 5.20 | 5.70 | 5.45 | 5.49 | -0.11 | -1.97% | 1.09 | 20 | 1,199 | 2.11 | 0.99 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 6.00 | 4.20 | 4.80 | 4.50 | 5.88 | 0.00 | 0.00% | 0.75 | 0 | 92 | 1.82 | 0.96 | 0.03 | 0.00 | 7/2/2026 | 7/7/2026 3:59:48 PM EST |
| 7.00 | 3.30 | 3.60 | 3.45 | 3.50 | -1.15 | -24.74% | 0.49 | 31 | 422 | 0.94 | 0.90 | 0.05 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 8.00 | 2.60 | 3.10 | 2.85 | 2.90 | -0.70 | -19.45% | 0.36 | 6 | 887 | 1.12 | 0.81 | 0.07 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 9.00 | 2.05 | 2.20 | 2.13 | 2.20 | -0.76 | -25.68% | 0.24 | 64 | 1,337 | 1.04 | 0.71 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 10.00 | 1.60 | 1.65 | 1.63 | 1.65 | -0.80 | -32.66% | 0.16 | 257 | 4,123 | 1.05 | 0.61 | 0.10 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 11.00 | 1.20 | 1.30 | 1.25 | 1.23 | -0.62 | -33.52% | 0.11 | 197 | 2,701 | 1.07 | 0.50 | 0.11 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 12.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.57 | -37.50% | 0.08 | 446 | 2,526 | 1.08 | 0.42 | 0.10 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 13.00 | 0.65 | 0.75 | 0.70 | 0.72 | -0.52 | -41.94% | 0.05 | 496 | 4,258 | 1.09 | 0.34 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.43 | -43.88% | 0.04 | 195 | 2,304 | 1.10 | 0.28 | 0.08 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.38 | -47.50% | 0.03 | 683 | 5,065 | 1.13 | 0.23 | 0.07 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.31 | -47.70% | 0.02 | 395 | 2,649 | 1.14 | 0.19 | 0.07 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.30 | -54.55% | 0.02 | 188 | 2,259 | 1.18 | 0.16 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.21 | -43.75% | 0.01 | 232 | 1,616 | 1.21 | 0.13 | 0.05 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.20 | -50.00% | 0.01 | 74 | 2,067 | 1.18 | 0.11 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.18 | -54.55% | 0.01 | 11,656 | 23,176 | 1.25 | 0.09 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.13 | -43.34% | 0.01 | 35 | 1,326 | 1.31 | 0.08 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.13 | -54.17% | 0.01 | 10 | 1,283 | 1.28 | 0.07 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 23.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 82 | 11,277 | 1.34 | 0.06 | 0.02 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.23 | -65.72% | 0.00 | 2 | 830 | 1.28 | 0.05 | 0.02 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 153 | 3,784 | 1.29 | 0.04 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.09 | -60.00% | 0.01 | 61 | 1,270 | 1.53 | 0.04 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 8 | 766 | 1.45 | 0.03 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 853 | 1.63 | 0.02 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 1.53 | 0.02 | 0.01 | 0.00 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 98 | 2,242 | 1.51 | 0.02 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.84 | 0.01 | 0.01 | 0.00 | 6/30/2026 | 7/7/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.88 | 0.01 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 3 | 77 | 1.70 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 1,035 | 1.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.95 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 1,179 | 1.88 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/7/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 5 | 3.70 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,102 | 1.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/7/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,043 | 1.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/7/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.01 | 2 | 1,267 | 1.19 | -0.01 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.13 | +0.05 | +62.50% | 0.01 | 115 | 2,694 | 1.00 | -0.04 | 0.03 | 0.00 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.07 | +46.67% | 0.03 | 283 | 6,206 | 1.04 | -0.10 | 0.05 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.12 | +31.58% | 0.06 | 280 | 4,234 | 1.02 | -0.19 | 0.07 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 0.87 | +0.27 | +45.00% | 0.09 | 1,206 | 2,990 | 1.05 | -0.29 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 10.00 | 1.30 | 1.40 | 1.35 | 1.35 | +0.30 | +28.58% | 0.14 | 87 | 2,220 | 1.05 | -0.39 | 0.10 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 11.00 | 1.90 | 2.05 | 1.98 | 1.95 | +0.32 | +19.64% | 0.18 | 129 | 1,305 | 1.09 | -0.50 | 0.11 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 12.00 | 2.60 | 2.75 | 2.68 | 2.65 | +0.43 | +19.37% | 0.22 | 46 | 7,377 | 1.10 | -0.58 | 0.10 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 13.00 | 3.30 | 3.60 | 3.45 | 3.45 | +0.50 | +16.95% | 0.27 | 6 | 1,529 | 1.12 | -0.66 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 14.00 | 4.10 | 4.40 | 4.25 | 3.68 | 0.00 | 0.00% | 0.30 | 0 | 903 | 1.11 | -0.72 | 0.08 | -0.02 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 15.00 | 4.80 | 5.30 | 5.05 | 5.20 | +0.73 | +16.34% | 0.34 | 19 | 1,202 | 0.98 | -0.77 | 0.07 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 16.00 | 5.70 | 6.20 | 5.95 | 5.57 | +0.44 | +8.58% | 0.37 | 1 | 422 | 1.31 | -0.81 | 0.07 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 17.00 | 6.70 | 7.10 | 6.90 | 6.93 | +0.72 | +11.60% | 0.41 | 21 | 653 | 1.32 | -0.84 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 18.00 | 7.60 | 8.10 | 7.85 | 7.90 | +0.70 | +9.73% | 0.44 | 10 | 285 | 1.41 | -0.87 | 0.05 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 19.00 | 8.50 | 9.10 | 8.80 | 8.77 | +0.74 | +9.22% | 0.46 | 12 | 342 | 1.50 | -0.89 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 20.00 | 9.70 | 10.00 | 9.85 | 9.87 | +1.56 | +18.78% | 0.49 | 12 | 1,243 | 1.46 | -0.91 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 21.00 | 10.60 | 11.00 | 10.80 | 10.75 | +0.95 | +9.70% | 0.51 | 1 | 1,142 | 1.53 | -0.92 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 22.00 | 11.70 | 12.00 | 11.85 | 11.86 | +1.26 | +11.89% | 0.54 | 5 | 133 | 1.60 | -0.93 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 3:59:48 PM EST |
| 23.00 | 12.10 | 13.00 | 12.55 | 11.75 | 0.00 | 0.00% | 0.55 | 0 | 36 | 1.67 | -0.94 | 0.02 | -0.01 | 6/24/2026 | 7/7/2026 3:59:48 PM EST |
| 24.00 | 13.00 | 14.00 | 13.50 | 12.70 | 0.00 | 0.00% | 0.56 | 0 | 20 | 1.73 | -0.95 | 0.02 | -0.01 | 7/6/2026 | 7/7/2026 3:59:48 PM EST |
| 25.00 | 14.10 | 15.00 | 14.55 | 13.50 | 0.00 | 0.00% | 0.58 | 0 | 78 | 1.79 | -0.96 | 0.02 | 0.00 | 6/29/2026 | 7/7/2026 3:59:48 PM EST |
| 26.00 | 15.00 | 16.00 | 15.50 | 9.70 | 0.00 | 0.00% | 0.60 | 0 | 92 | 1.85 | -0.96 | 0.02 | 0.00 | 6/5/2026 | 7/7/2026 3:59:48 PM EST |
| 27.00 | 15.90 | 17.00 | 16.45 | % | 0.61 | 0 | 0 | 1.90 | -0.97 | 0.01 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 28.00 | 16.90 | 18.00 | 17.45 | 8.90 | 0.00 | 0.00% | 0.62 | 0 | 8 | 1.95 | -0.98 | 0.01 | 0.00 | 5/28/2026 | 7/7/2026 3:59:48 PM EST |
| 29.00 | 17.90 | 19.20 | 18.55 | 17.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.00 | -0.98 | 0.01 | 0.00 | 6/29/2026 | 7/7/2026 3:59:48 PM EST |
| 30.00 | 18.90 | 20.10 | 19.50 | 11.62 | 0.00 | 0.00% | 0.65 | 0 | 80 | 2.05 | -0.98 | 0.01 | 0.00 | 6/2/2026 | 7/7/2026 3:59:48 PM EST |
| 31.00 | 19.90 | 21.10 | 20.50 | 10.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.23 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 7/7/2026 3:59:48 PM EST |
| 32.00 | 20.90 | 22.50 | 21.70 | % | 0.68 | 0 | 0 | 2.71 | -0.99 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 33.00 | 21.90 | 23.20 | 22.55 | 12.70 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.44 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 7/7/2026 3:59:48 PM EST |
| 34.00 | 22.90 | 24.50 | 23.70 | 13.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/7/2026 3:59:48 PM EST |
| 35.00 | 23.90 | 25.10 | 24.50 | 20.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/7/2026 3:59:48 PM EST |
| 36.00 | 24.90 | 26.60 | 25.75 | % | 0.72 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 37.00 | 25.90 | 27.50 | 26.70 | % | 0.72 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 38.00 | 26.90 | 28.10 | 27.50 | % | 0.72 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:48 PM EST | |||
| 39.00 | 27.90 | 29.30 | 28.60 | 19.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/7/2026 3:59:48 PM EST |