Options Chain for REDWIRE CORPORATION COM (RDW) - $9.10 as of 8/22/2025 8:33:48 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 | 6.80 | 9.40 | 8.10 | % | 8.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 6.90 | 7.30 | 7.10 | % | 3.55 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 5.90 | 6.20 | 6.05 | 5.90 | -0.30 | -4.84% | 2.02 | 1 | 3 | 5.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 4.00 | 4.90 | 5.20 | 5.05 | 5.30 | 0.00 | 0.00% | 1.26 | 0 | 5 | 4.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 4.50 | 4.40 | 4.70 | 4.55 | % | 1.01 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 3.90 | 4.30 | 4.10 | % | 0.82 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.50 | 3.40 | 3.70 | 3.55 | % | 0.65 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.00 | 3.00 | 3.20 | 3.10 | 3.08 | +0.08 | +2.67% | 0.52 | 1 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.50 | 2.40 | 2.80 | 2.60 | 2.30 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 1.90 | 2.30 | 2.10 | 2.60 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 1.50 | 1.85 | 1.68 | 1.45 | +0.20 | +16.00% | 0.22 | 4 | 2 | 1.15 | 0.96 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.20 | +21.06% | 0.14 | 3 | 15 | 1.03 | 0.89 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.50 | 0.65 | 0.80 | 0.73 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.69 | 0.75 | 0.33 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.16 | +61.54% | 0.05 | 114 | 182 | 0.74 | 0.56 | 0.42 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.02 | 2,149 | 214 | 0.71 | 0.37 | 0.38 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.02 | +25.00% | 0.01 | 271 | 1,244 | 0.82 | 0.21 | 0.28 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 53 | 1.00 | 0.11 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 1,886 | 1.20 | 0.05 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.23 | 0.02 | 0.04 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.55 | 0.01 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.29 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 143 | 3.64 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 34 | 5.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 26 | 5.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 3,023 | 2.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 36 | 6.05 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 184 | 4.13 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 27 | 6.53 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.52 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.01 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.45 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 7 | 2 | 4.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.30 | 0.65 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 1.30 | 0.65 | % | 0.10 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 150 | 5.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 8,954 | 1.03 | -0.04 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 41 | 1,542 | 0.95 | -0.11 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.14 | -48.28% | 0.02 | 10 | 103 | 0.77 | -0.25 | 0.33 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.29 | -49.16% | 0.04 | 7 | 139 | 0.80 | -0.44 | 0.42 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.50 | 0.55 | 0.70 | 0.63 | 0.62 | -0.28 | -31.12% | 0.07 | 14 | 41 | 0.77 | -0.63 | 0.38 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.95 | 1.05 | 1.00 | 1.39 | -0.43 | -23.63% | 0.10 | 6 | 1,489 | 0.73 | -0.79 | 0.28 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.50 | 1.35 | 1.55 | 1.45 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.07 | -0.89 | 0.18 | -0.01 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 1.80 | 2.00 | 1.90 | 1.65 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.10 | -0.95 | 0.10 | -0.01 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 11.50 | 2.30 | 2.60 | 2.45 | % | 0.21 | 0 | 0 | 1.63 | -0.98 | 0.04 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 2.75 | 3.10 | 2.93 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.82 | -0.99 | 0.02 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 3.20 | 3.60 | 3.40 | % | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 13.00 | 3.70 | 4.10 | 3.90 | 3.95 | -0.34 | -7.93% | 0.30 | 5 | 7 | 2.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.50 | 4.20 | 4.60 | 4.40 | % | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 14.00 | 4.60 | 5.10 | 4.85 | 5.79 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 14.50 | 5.20 | 5.60 | 5.40 | % | 0.37 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 5.70 | 6.10 | 5.90 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 15.50 | 6.20 | 6.60 | 6.40 | % | 0.41 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 16.00 | 6.60 | 8.70 | 7.65 | 6.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 16.50 | 7.20 | 7.60 | 7.40 | % | 0.45 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.00 | 7.70 | 9.70 | 8.70 | 7.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 8.20 | 10.30 | 9.25 | % | 0.53 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 8.60 | 10.70 | 9.65 | 3.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 9.60 | 11.80 | 10.70 | % | 0.56 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 10.60 | 12.80 | 11.70 | 11.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 7.53 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 11.60 | 13.60 | 12.60 | % | 0.60 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.00 | 12.60 | 13.30 | 12.95 | % | 0.59 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.00 | 13.60 | 15.80 | 14.70 | % | 0.64 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 14.70 | 15.70 | 15.20 | % | 0.63 | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 15.60 | 17.70 | 16.65 | % | 0.67 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 26.00 | 16.70 | 18.80 | 17.75 | % | 0.68 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.00 | 17.60 | 19.80 | 18.70 | % | 0.69 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 20.60 | 22.70 | 21.65 | % | 0.72 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |