Options Chain for REDWIRE CORPORATION COM (RDW) - $9.25 as of 7/24/2026 8:12:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.00 | 7.60 | 6.80 | 8.00 | 0.00 | 0.00% | 3.40 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 3.00 | 5.30 | 6.60 | 5.95 | % | 1.98 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 4.00 | 4.60 | 5.70 | 5.15 | % | 1.29 | 0 | 0 | 3.00 | 0.99 | 0.01 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 5.00 | 3.60 | 4.10 | 3.85 | 3.94 | -0.41 | -9.43% | 0.77 | 600 | 1 | 1.49 | 0.95 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 6.00 | 2.90 | 3.50 | 3.20 | % | 0.53 | 0 | 0 | 1.19 | 0.88 | 0.06 | -0.01 | 7/24/2026 3:59:52 PM EST | |||
| 7.00 | 2.20 | 2.40 | 2.30 | 2.76 | 0.00 | 0.00% | 0.33 | 0 | 115 | 0.98 | 0.78 | 0.08 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 8.00 | 1.65 | 1.90 | 1.78 | 1.81 | -0.29 | -13.81% | 0.22 | 42 | 192 | 1.03 | 0.67 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 9.00 | 1.30 | 1.45 | 1.38 | 1.38 | -0.27 | -16.37% | 0.15 | 3 | 418 | 1.07 | 0.56 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 10.00 | 0.95 | 1.15 | 1.05 | 1.10 | -0.18 | -14.07% | 0.11 | 40 | 546 | 1.09 | 0.46 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 11.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.15 | -15.00% | 0.08 | 23 | 338 | 1.12 | 0.38 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 12.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.19 | -24.06% | 0.05 | 52 | 680 | 1.05 | 0.31 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 13.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.20 | -30.77% | 0.03 | 35 | 312 | 1.10 | 0.25 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 108 | 1.16 | 0.20 | 0.07 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.06 | -16.67% | 0.02 | 9 | 303 | 1.12 | 0.16 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.08 | -26.67% | 0.01 | 55 | 76 | 1.11 | 0.12 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.17 | 0.10 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 5 | 69 | 1.22 | 0.08 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.08 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.02 | 4 | 79 | 1.03 | -0.05 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.06 | +25.00% | 0.05 | 1 | 202 | 1.05 | -0.12 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.11 | +25.00% | 0.08 | 3 | 280 | 1.01 | -0.22 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 8.00 | 0.85 | 1.05 | 0.95 | 0.91 | +0.01 | +1.12% | 0.12 | 17 | 51 | 1.02 | -0.33 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 9.00 | 1.40 | 1.65 | 1.53 | 1.42 | +0.02 | +1.43% | 0.17 | 2 | 518 | 1.04 | -0.44 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 10.00 | 2.10 | 2.35 | 2.23 | 2.17 | +0.22 | +11.29% | 0.22 | 2 | 105 | 1.08 | -0.54 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 11.00 | 2.85 | 3.10 | 2.98 | 3.00 | -0.18 | -5.66% | 0.27 | 1 | 1 | 1.09 | -0.62 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 12.00 | 3.70 | 4.00 | 3.85 | 3.65 | +0.30 | +8.96% | 0.32 | 6 | 16 | 1.16 | -0.69 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 13.00 | 4.60 | 4.80 | 4.70 | 4.21 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.17 | -0.75 | 0.08 | -0.01 | 7/21/2026 | 7/24/2026 3:59:52 PM EST |
| 14.00 | 5.30 | 5.70 | 5.50 | 5.17 | 0.00 | 0.00% | 0.39 | 0 | 26 | 1.02 | -0.81 | 0.07 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 15.00 | 6.20 | 6.70 | 6.45 | 6.38 | -0.20 | -3.04% | 0.43 | 2 | 10 | 1.40 | -0.84 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 16.00 | 6.90 | 7.60 | 7.25 | 6.95 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.40 | -0.88 | 0.05 | -0.01 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 17.00 | 7.90 | 8.60 | 8.25 | 8.15 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.49 | -0.90 | 0.05 | -0.01 | 7/16/2026 | 7/24/2026 3:59:52 PM EST |
| 18.00 | 9.00 | 9.60 | 9.30 | 9.00 | 0.00 | 0.00% | 0.52 | 0 | 30 | 1.57 | -0.92 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |