Options Chain for REDWIRE CORPORATION COM (RDW) - $10.90 as of 10/5/2026 6:06:05 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 | 5.70 | 6.90 | 6.30 | 6.41 | -0.44 | -6.43% | 1.57 | 2 | 4 | 9.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 5.00 | 4.70 | 5.90 | 5.30 | 5.36 | -0.52 | -8.85% | 1.06 | 12 | 2 | 7.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 5.50 | 4.50 | 5.20 | 4.85 | 5.00 | -0.32 | -6.02% | 0.88 | 18 | 2 | 5.52 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 6.00 | 3.70 | 4.80 | 4.25 | 4.55 | % | 0.71 | 17 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 6.50 | 3.30 | 4.40 | 3.85 | 3.89 | -1.26 | -24.47% | 0.59 | 8 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 7.00 | 2.90 | 3.90 | 3.40 | 3.48 | -1.02 | -22.67% | 0.49 | 11 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 7.50 | 2.55 | 3.20 | 2.88 | 3.06 | -0.94 | -23.50% | 0.38 | 9 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 8.00 | 2.05 | 2.70 | 2.38 | 2.38 | -0.59 | -19.87% | 0.30 | 5 | 13 | 2.88 | 1.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 8.50 | 1.75 | 2.05 | 1.90 | 1.88 | -0.37 | -16.45% | 0.22 | 4 | 2 | 2.43 | 0.99 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 9.00 | 1.30 | 1.60 | 1.45 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 8 | 3.70 | 0.95 | 0.11 | -0.01 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 9.50 | 0.75 | 1.90 | 1.33 | 1.39 | 0.00 | 0.00% | 0.14 | 0 | 8 | 3.37 | 0.86 | 0.24 | -0.03 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.40 | -38.10% | 0.07 | 163 | 23 | 0.89 | 0.71 | 0.39 | -0.04 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 10.50 | 0.25 | 0.35 | 0.30 | 0.35 | -0.30 | -46.16% | 0.03 | 621 | 475 | 0.79 | 0.50 | 0.44 | -0.05 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.21 | -56.76% | 0.02 | 555 | 741 | 0.86 | 0.30 | 0.37 | -0.04 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 11.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.17 | -73.92% | 0.01 | 724 | 714 | 0.86 | 0.17 | 0.25 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 550 | 5,126 | 1.24 | 0.07 | 0.14 | -0.02 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 37 | 339 | 1.22 | 0.03 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 561 | 1.41 | 0.01 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 280 | 1.59 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 31 | 4,229 | 1.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 437 | 2.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.02 | % | 0.01 | 2 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 3 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 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 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.60 | 0.30 | 0.03 | % | 0.05 | 6 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.05 | % | 0.05 | 6 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 6.50 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 609 | 2.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,383 | 1.71 | 0.00 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 1,172 | 1.39 | -0.01 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.08 | -0.05 | 0.11 | -0.01 | 10/1/2026 | 10/5/2026 4:00:07 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 105 | 222 | 0.89 | -0.14 | 0.24 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.07 | +53.85% | 0.02 | 1,515 | 438 | 0.90 | -0.29 | 0.39 | -0.04 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 10.50 | 0.30 | 0.50 | 0.40 | 0.41 | +0.16 | +64.00% | 0.04 | 1,842 | 335 | 0.86 | -0.50 | 0.44 | -0.05 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 11.00 | 0.60 | 0.90 | 0.75 | 0.85 | +0.30 | +54.55% | 0.07 | 52 | 1,527 | 0.88 | -0.70 | 0.37 | -0.04 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 11.50 | 1.05 | 1.35 | 1.20 | 1.19 | +0.29 | +32.23% | 0.10 | 51 | 1,036 | 1.14 | -0.83 | 0.25 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 12.00 | 1.40 | 1.95 | 1.68 | 1.70 | +0.45 | +36.00% | 0.14 | 4 | 71 | 2.05 | -0.93 | 0.14 | -0.02 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 12.50 | 2.00 | 2.30 | 2.15 | 2.23 | +0.62 | +38.51% | 0.17 | 20 | 371 | 1.88 | -0.97 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 13.00 | 2.35 | 2.95 | 2.65 | 2.62 | +0.46 | +21.30% | 0.20 | 3 | 20 | 2.59 | -0.99 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 13.50 | 2.85 | 3.40 | 3.13 | 2.76 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.67 | -1.00 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 14.00 | 3.30 | 4.00 | 3.65 | 3.49 | +0.87 | +33.21% | 0.26 | 2 | 5 | 3.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 14.50 | 3.80 | 4.50 | 4.15 | 3.89 | +0.20 | +5.42% | 0.29 | 2 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 15.00 | 4.30 | 5.00 | 4.65 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:07 PM EST |
| 15.50 | 4.90 | 5.40 | 5.15 | % | 0.33 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 16.00 | 5.30 | 6.00 | 5.65 | 5.60 | +0.70 | +14.29% | 0.35 | 7 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 16.50 | 5.80 | 6.40 | 6.10 | 5.88 | % | 0.37 | 3 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 17.00 | 6.30 | 7.00 | 6.65 | 6.35 | % | 0.39 | 2 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 18.00 | 7.20 | 8.00 | 7.60 | 7.28 | +0.53 | +7.86% | 0.42 | 2 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 19.00 | 8.30 | 9.00 | 8.65 | 8.44 | % | 0.46 | 3 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 20.00 | 9.30 | 10.00 | 9.65 | 9.55 | +0.90 | +10.41% | 0.48 | 4 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 21.00 | 10.30 | 10.80 | 10.55 | 10.48 | -0.07 | -0.67% | 0.50 | 1 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 22.00 | 11.30 | 12.20 | 11.75 | 11.50 | +0.70 | +6.49% | 0.53 | 5 | 6 | 6.30 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |