Options Chain for REDWIRE CORPORATION COM (RDW) - $11.55 as of 9/18/2026 1:20:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.80 | 8.60 | 7.20 | 6.90 | 0.00 | 0.00% | 1.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 5.00 | 4.80 | 6.60 | 5.70 | 5.80 | -0.68 | -10.50% | 1.14 | 4 | 5 | 7.19 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 5.50 | 4.60 | 7.10 | 5.85 | 5.15 | 0.00 | 0.00% | 1.06 | 0 | 27 | 9.83 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 6.00 | 3.40 | 6.80 | 5.10 | 4.73 | -0.12 | -2.48% | 0.85 | 1 | 1 | 9.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 6.50 | 4.00 | 6.00 | 5.00 | 5.05 | 0.00 | 0.00% | 0.77 | 0 | 4 | 7.83 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 7.00 | 3.10 | 5.70 | 4.40 | 3.68 | 0.00 | 0.00% | 0.63 | 0 | 6 | 7.64 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 7.50 | 3.10 | 4.80 | 3.95 | 4.10 | 0.00 | 0.00% | 0.53 | 0 | 2 | 5.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 8.00 | 2.55 | 4.30 | 3.43 | 3.50 | 0.00 | 0.00% | 0.43 | 0 | 16 | 5.41 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 8.50 | 2.10 | 3.70 | 2.90 | 2.92 | 0.00 | 0.00% | 0.34 | 0 | 4 | 4.65 | 1.00 | 0.01 | 0.00 | 8/27/2026 | 9/18/2026 3:59:53 PM EST |
| 9.00 | 1.60 | 2.00 | 1.80 | 2.53 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.60 | 0.97 | 0.07 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 9.50 | 1.15 | 1.45 | 1.30 | 1.28 | -0.77 | -37.57% | 0.14 | 9 | 4 | 1.17 | 0.90 | 0.17 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 10.00 | 0.40 | 1.15 | 0.78 | 0.90 | -0.71 | -44.10% | 0.08 | 26 | 431 | 1.26 | 0.78 | 0.28 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 10.50 | 0.45 | 0.65 | 0.55 | 0.70 | -0.60 | -46.16% | 0.05 | 108 | 171 | 0.72 | 0.61 | 0.35 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.53 | -56.99% | 0.03 | 351 | 1,347 | 0.83 | 0.43 | 0.35 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 11.50 | 0.15 | 0.25 | 0.20 | 0.23 | -0.32 | -58.19% | 0.02 | 797 | 740 | 0.80 | 0.29 | 0.29 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.24 | -66.67% | 0.01 | 835 | 1,566 | 0.85 | 0.19 | 0.21 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.14 | -60.87% | 0.01 | 228 | 739 | 0.89 | 0.12 | 0.15 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 8 | 1,320 | 0.95 | 0.07 | 0.10 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 20 | 355 | 1.29 | 0.03 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 577 | 1.43 | 0.02 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.56 | 0.01 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.69 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.15 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 117 | 1.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.85 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,066 | 2.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.88 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.31 | -77.50% | 0.01 | 1 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.90 | 0.45 | % | 0.08 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 25 | 4.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,444 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 3,424 | 1.16 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 2,736 | 0.93 | -0.03 | 0.07 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 65 | 418 | 0.88 | -0.10 | 0.17 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.10 | +0.05 | +100.00% | 0.01 | 224 | 415 | 0.67 | -0.22 | 0.28 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 10.50 | 0.30 | 0.40 | 0.35 | 0.33 | +0.18 | +120.00% | 0.03 | 486 | 406 | 0.78 | -0.39 | 0.35 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.32 | +114.29% | 0.06 | 322 | 313 | 0.76 | -0.57 | 0.35 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 11.50 | 0.85 | 1.05 | 0.95 | 0.90 | +0.40 | +80.00% | 0.08 | 164 | 93 | 0.76 | -0.71 | 0.29 | -0.03 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.00 | 1.20 | 1.45 | 1.33 | 1.35 | +0.56 | +70.89% | 0.11 | 16 | 237 | 1.00 | -0.81 | 0.21 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.50 | 1.70 | 1.95 | 1.83 | 1.80 | +0.55 | +44.00% | 0.15 | 12 | 198 | 1.20 | -0.88 | 0.15 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.00 | 2.15 | 2.40 | 2.28 | 2.21 | +0.46 | +26.29% | 0.18 | 3 | 65 | 1.25 | -0.93 | 0.10 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.50 | 2.50 | 3.00 | 2.75 | 2.77 | -0.07 | -2.47% | 0.20 | 2 | 34 | 1.68 | -0.97 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.00 | 3.10 | 3.50 | 3.30 | 2.64 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.84 | -0.98 | 0.03 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 14.50 | 3.60 | 3.90 | 3.75 | 3.75 | +0.45 | +13.64% | 0.26 | 1 | 175 | 1.70 | -0.99 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.00 | 4.10 | 4.50 | 4.30 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.13 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 15.50 | 4.60 | 5.30 | 4.95 | 4.75 | -0.55 | -10.38% | 0.32 | 3 | 3 | 2.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 16.00 | 5.10 | 5.60 | 5.35 | 5.33 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 16.50 | 5.60 | 6.00 | 5.80 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 17.00 | 4.80 | 6.40 | 5.60 | 6.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:53 PM EST |
| 18.00 | 5.90 | 7.40 | 6.65 | 6.55 | -0.24 | -3.54% | 0.37 | 1 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 19.00 | 6.30 | 8.40 | 7.35 | 7.44 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 20.00 | 7.40 | 10.00 | 8.70 | 9.65 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.51 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 21.00 | 8.40 | 11.80 | 10.10 | 8.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 3:59:53 PM EST |
| 22.00 | 9.20 | 11.70 | 10.45 | 10.75 | 0.00 | 0.00% | 0.47 | 0 | 3 | 4.17 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:53 PM EST |
| 23.00 | 10.30 | 13.20 | 11.75 | 10.32 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.49 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 3:59:53 PM EST |
| 24.00 | 11.20 | 13.70 | 12.45 | 12.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 25.00 | 12.20 | 14.60 | 13.40 | % | 0.54 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 26.00 | 13.30 | 15.50 | 14.40 | 15.25 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.14 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 27.00 | 14.30 | 16.50 | 15.40 | % | 0.57 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST |