Options Chain for REDWIRE CORPORATION COM (RDW) - $17.49 as of 5/22/2026 8:08:35 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 | 15.20 | 17.80 | 16.50 | 16.02 | +3.12 | +24.19% | 16.50 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 2.00 | 14.10 | 16.80 | 15.45 | 11.80 | 0.00 | 0.00% | 7.72 | 0 | 5 | 5.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 3.00 | 13.30 | 15.80 | 14.55 | 14.50 | +3.83 | +35.90% | 4.85 | 1 | 16 | 4.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 4.00 | 12.60 | 14.50 | 13.55 | 13.71 | +4.21 | +44.32% | 3.39 | 3 | 20 | 3.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 5.00 | 11.80 | 13.10 | 12.45 | 12.50 | +3.40 | +37.37% | 2.49 | 1 | 1,180 | 2.22 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 6.00 | 10.60 | 12.50 | 11.55 | 9.16 | 0.00 | 0.00% | 1.93 | 0 | 157 | 2.29 | 0.98 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 7.00 | 10.00 | 11.30 | 10.65 | 10.77 | +3.77 | +53.86% | 1.52 | 14 | 397 | 1.84 | 0.96 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 8.00 | 9.50 | 10.20 | 9.85 | 9.97 | +2.67 | +36.58% | 1.23 | 534 | 1,722 | 1.53 | 0.94 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 9.00 | 8.80 | 9.30 | 9.05 | 9.10 | +2.05 | +29.08% | 1.01 | 77 | 1,529 | 1.21 | 0.92 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 10.00 | 8.10 | 8.50 | 8.30 | 8.30 | +2.21 | +36.29% | 0.83 | 276 | 4,004 | 1.23 | 0.89 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 11.00 | 7.30 | 7.90 | 7.60 | 7.70 | +2.09 | +37.26% | 0.69 | 77 | 1,945 | 1.22 | 0.86 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 12.00 | 6.60 | 7.30 | 6.95 | 7.00 | +1.86 | +36.19% | 0.58 | 188 | 1,857 | 1.22 | 0.82 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 13.00 | 6.30 | 6.60 | 6.45 | 6.40 | +1.70 | +36.17% | 0.50 | 127 | 1,493 | 1.26 | 0.79 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 14.00 | 5.80 | 6.10 | 5.95 | 6.00 | +1.62 | +36.99% | 0.42 | 370 | 1,724 | 1.28 | 0.75 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 15.00 | 5.30 | 5.50 | 5.40 | 5.40 | +1.45 | +36.71% | 0.36 | 940 | 3,887 | 1.26 | 0.71 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 16.00 | 4.70 | 5.20 | 4.95 | 5.00 | +1.41 | +39.28% | 0.31 | 154 | 753 | 1.26 | 0.68 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 17.00 | 4.40 | 4.80 | 4.60 | 4.63 | +1.13 | +32.29% | 0.27 | 193 | 520 | 1.28 | 0.64 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.00 | 3.90 | 4.40 | 4.15 | 4.28 | +1.28 | +42.67% | 0.23 | 412 | 499 | 1.25 | 0.61 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 19.00 | 3.80 | 4.10 | 3.95 | 3.95 | +1.20 | +43.64% | 0.21 | 166 | 286 | 1.30 | 0.58 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.90 | +33.34% | 0.18 | 1,787 | 3,064 | 1.30 | 0.55 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 21.00 | 3.20 | 3.60 | 3.40 | 3.32 | +1.37 | +70.26% | 0.16 | 154 | 770 | 1.31 | 0.52 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 22.00 | 3.00 | 3.30 | 3.15 | 3.08 | +0.98 | +46.67% | 0.14 | 260 | 202 | 1.31 | 0.49 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 23.00 | 2.70 | 3.10 | 2.90 | 2.95 | +1.23 | +71.52% | 0.13 | 8,630 | 2,384 | 1.33 | 0.47 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 24.00 | 2.55 | 2.95 | 2.75 | 2.66 | +0.86 | +47.78% | 0.11 | 55 | 167 | 1.33 | 0.44 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 2.40 | 2.60 | 2.50 | 2.46 | +0.96 | +64.00% | 0.10 | 226 | 252 | 1.32 | 0.42 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 26.00 | 2.15 | 2.50 | 2.33 | 2.30 | +0.91 | +65.47% | 0.09 | 59 | 1,064 | 1.34 | 0.40 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 27.00 | 2.10 | 2.30 | 2.20 | 2.38 | +1.23 | +106.96% | 0.08 | 19 | 37 | 1.34 | 0.38 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 28.00 | 2.00 | 2.20 | 2.10 | 2.15 | +1.00 | +86.96% | 0.07 | 36 | 535 | 1.35 | 0.36 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 29.00 | 1.90 | 2.15 | 2.03 | 1.95 | +0.80 | +69.57% | 0.07 | 298 | 819 | 1.34 | 0.34 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 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 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.25 | 0 | 2 | 5.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 5 | 3.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 4,102 | 3.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 9,043 | 2.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,282 | 1.56 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 12 | 486 | 1.35 | -0.02 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.05 | -16.67% | 0.04 | 4 | 1,045 | 1.25 | -0.04 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 8.00 | 0.15 | 0.40 | 0.28 | 0.29 | -0.16 | -35.56% | 0.04 | 69 | 961 | 1.16 | -0.06 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 9.00 | 0.40 | 0.60 | 0.50 | 0.47 | -0.33 | -41.25% | 0.06 | 204 | 1,510 | 1.21 | -0.08 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 10.00 | 0.50 | 0.80 | 0.65 | 0.74 | -0.36 | -32.73% | 0.07 | 24 | 1,311 | 1.16 | -0.11 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 11.00 | 0.80 | 1.15 | 0.98 | 1.04 | -0.43 | -29.26% | 0.09 | 175 | 431 | 1.24 | -0.14 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 12.00 | 1.30 | 1.50 | 1.40 | 1.40 | -0.63 | -31.04% | 0.12 | 57 | 6,770 | 1.23 | -0.18 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 13.00 | 1.75 | 1.90 | 1.83 | 1.83 | -0.64 | -25.92% | 0.14 | 33 | 240 | 1.24 | -0.21 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 14.00 | 2.20 | 2.40 | 2.30 | 2.35 | -1.05 | -30.89% | 0.16 | 20 | 150 | 1.25 | -0.25 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 15.00 | 2.70 | 3.00 | 2.85 | 2.74 | -1.21 | -30.64% | 0.19 | 29 | 266 | 1.27 | -0.29 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 16.00 | 3.20 | 3.60 | 3.40 | 3.32 | -1.78 | -34.91% | 0.21 | 27 | 12 | 1.27 | -0.32 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 17.00 | 3.80 | 4.10 | 3.95 | 4.01 | -1.68 | -29.53% | 0.23 | 226 | 1 | 1.26 | -0.36 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.00 | 4.50 | 4.80 | 4.65 | 4.60 | -5.40 | -54.00% | 0.26 | 2 | 6 | 1.28 | -0.39 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 19.00 | 5.10 | 5.60 | 5.35 | 5.32 | -1.18 | -18.16% | 0.28 | 178 | 51 | 1.30 | -0.42 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 5.90 | 6.10 | 6.00 | 5.90 | -2.23 | -27.43% | 0.30 | 56 | 136 | 1.28 | -0.45 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 21.00 | 6.60 | 7.00 | 6.80 | % | 0.32 | 0 | 0 | 1.30 | -0.48 | 0.04 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 22.00 | 7.20 | 7.80 | 7.50 | 8.80 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.31 | -0.51 | 0.03 | -0.03 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 23.00 | 8.10 | 8.60 | 8.35 | % | 0.36 | 0 | 0 | 1.34 | -0.53 | 0.03 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 24.00 | 8.70 | 9.40 | 9.05 | 9.02 | % | 0.38 | 2 | 3 | 1.31 | -0.56 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 25.00 | 9.70 | 10.10 | 9.90 | 9.82 | % | 0.40 | 2 | 0 | 1.33 | -0.58 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 26.00 | 10.40 | 11.10 | 10.75 | % | 0.41 | 0 | 0 | 1.34 | -0.60 | 0.03 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 27.00 | 11.10 | 12.20 | 11.65 | % | 0.43 | 0 | 0 | 1.36 | -0.62 | 0.03 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 28.00 | 12.00 | 13.10 | 12.55 | % | 0.45 | 0 | 0 | 1.38 | -0.64 | 0.03 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 29.00 | 12.80 | 13.80 | 13.30 | % | 0.46 | 0 | 0 | 1.35 | -0.66 | 0.03 | -0.02 | 5/22/2026 3:59:57 PM EST |