Options Chain for REDWIRE CORPORATION COM (RDW) - $8.69 as of 7/27/2026 9:12:41 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 | 7.20 | 8.40 | 7.80 | 7.88 | -0.11 | -1.38% | 7.80 | 2 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 2.00 | 6.20 | 7.40 | 6.80 | 6.97 | 0.00 | 0.00% | 3.40 | 0 | 49 | 9.39 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 3.00 | 5.20 | 6.40 | 5.80 | 6.40 | 0.00 | 0.00% | 1.93 | 0 | 6 | 6.89 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 4.00 | 4.30 | 5.40 | 4.85 | 5.45 | 0.00 | 0.00% | 1.21 | 0 | 2 | 5.29 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 5.00 | 3.20 | 4.50 | 3.85 | 4.55 | 0.00 | 0.00% | 0.77 | 0 | 5 | 4.42 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 6.00 | 2.25 | 3.40 | 2.83 | 3.35 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.15 | 0.98 | 0.03 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 6.50 | 1.85 | 2.80 | 2.33 | 2.75 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.48 | 0.95 | 0.06 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 7.00 | 1.65 | 2.15 | 1.90 | 2.10 | 0.00 | 0.00% | 0.27 | 0 | 124 | 1.74 | 0.90 | 0.10 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 7.50 | 1.25 | 1.75 | 1.50 | 1.40 | -0.55 | -28.21% | 0.20 | 200 | 98 | 1.63 | 0.82 | 0.15 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 8.00 | 1.05 | 1.35 | 1.20 | 1.13 | -0.02 | -1.74% | 0.15 | 1 | 167 | 1.29 | 0.72 | 0.19 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 8.50 | 0.80 | 1.00 | 0.90 | 0.99 | +0.04 | +4.22% | 0.11 | 17 | 85 | 1.22 | 0.61 | 0.21 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 9.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.04 | +6.56% | 0.08 | 79 | 1,531 | 1.24 | 0.50 | 0.22 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 9.50 | 0.40 | 0.55 | 0.48 | 0.45 | -0.03 | -6.25% | 0.05 | 91 | 2,078 | 1.22 | 0.40 | 0.21 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 195 | 440 | 1.24 | 0.31 | 0.19 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 10.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 242 | 925 | 1.25 | 0.24 | 0.17 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.02 | 131 | 492 | 1.26 | 0.18 | 0.14 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 44 | 178 | 1.27 | 0.13 | 0.11 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.01 | 84 | 316 | 1.23 | 0.09 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 9 | 175 | 1.60 | 0.06 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 165 | 1.72 | 0.04 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 210 | 1.66 | 0.03 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 180 | 1.53 | 0.02 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.86 | 0.01 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.95 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.93 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.86 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 2.01 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.27 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.53 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 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 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.02 | 2 | 1 | 2.13 | -0.02 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 2 | 12 | 1.64 | -0.05 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 17 | 1.34 | -0.10 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 4 | 672 | 1.11 | -0.18 | 0.15 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.04 | 161 | 379 | 1.12 | -0.28 | 0.19 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 8.50 | 0.45 | 0.65 | 0.55 | 0.54 | -0.04 | -6.90% | 0.06 | 212 | 253 | 1.16 | -0.39 | 0.21 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.91 | +0.06 | +7.06% | 0.09 | 51 | 915 | 1.14 | -0.50 | 0.22 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 9.50 | 1.00 | 1.25 | 1.13 | 1.12 | -0.10 | -8.20% | 0.12 | 4 | 37 | 1.16 | -0.60 | 0.21 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 1.35 | 1.60 | 1.48 | 1.47 | +0.17 | +13.08% | 0.15 | 21 | 359 | 1.13 | -0.69 | 0.19 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 10.50 | 1.75 | 2.15 | 1.95 | 1.95 | -0.02 | -1.02% | 0.19 | 12 | 71 | 1.25 | -0.76 | 0.17 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 11.00 | 2.10 | 2.60 | 2.35 | 2.47 | +0.17 | +7.40% | 0.21 | 6 | 203 | 1.83 | -0.82 | 0.14 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 11.50 | 2.60 | 3.10 | 2.85 | 2.80 | -0.05 | -1.76% | 0.25 | 2 | 84 | 2.01 | -0.87 | 0.11 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 12.00 | 3.00 | 3.60 | 3.30 | 2.88 | -0.35 | -10.84% | 0.27 | 12 | 62 | 2.17 | -0.91 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 12.50 | 3.50 | 4.10 | 3.80 | 3.32 | 0.00 | 0.00% | 0.30 | 0 | 51 | 2.32 | -0.94 | 0.07 | -0.01 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 13.00 | 3.90 | 4.60 | 4.25 | 4.21 | -0.01 | -0.24% | 0.33 | 4 | 8 | 2.47 | -0.96 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 13.50 | 4.40 | 5.10 | 4.75 | 4.65 | -0.05 | -1.07% | 0.35 | 4 | 15 | 2.60 | -0.97 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 4.90 | 5.40 | 5.15 | 5.01 | +0.16 | +3.30% | 0.37 | 2 | 64 | 2.26 | -0.98 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 14.50 | 5.40 | 6.20 | 5.80 | 5.70 | 0.00 | 0.00% | 0.40 | 0 | 18 | 3.06 | -0.99 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 5.90 | 6.60 | 6.25 | 6.05 | 0.00 | 0.00% | 0.42 | 0 | 55 | 2.96 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 15.50 | 6.40 | 7.00 | 6.70 | 6.90 | +0.10 | +1.48% | 0.43 | 6 | 4 | 2.84 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 6.80 | 7.70 | 7.25 | 7.05 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.39 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 16.50 | 7.40 | 8.00 | 7.70 | 7.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 7.90 | 8.50 | 8.20 | 8.30 | +0.20 | +2.47% | 0.48 | 2 | 6 | 3.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 8.80 | 9.50 | 9.15 | 9.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 9.80 | 10.50 | 10.15 | 10.25 | +1.72 | +20.17% | 0.53 | 2 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 10.90 | 11.60 | 11.25 | 11.12 | -0.03 | -0.27% | 0.56 | 6 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 11.60 | 12.80 | 12.20 | 10.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 22.00 | 12.60 | 13.80 | 13.20 | % | 0.60 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 23.00 | 13.60 | 14.80 | 14.20 | % | 0.62 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 24.00 | 14.60 | 15.80 | 15.20 | % | 0.63 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |