Options Chain for REDWIRE CORPORATION COM (RDW) - $9.19 as of 5/1/2026 3:19:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.70 | 6.60 | 6.15 | 6.01 | -0.10 | -1.64% | 2.05 | 1 | 12 | 6.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 4.90 | 5.60 | 5.25 | 5.06 | -0.16 | -3.07% | 1.31 | 1 | 4 | 5.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 4.50 | 4.20 | 5.10 | 4.65 | 4.60 | 0.00 | 0.00% | 1.03 | 0 | 3 | 4.69 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 5.00 | 3.70 | 4.70 | 4.20 | 4.15 | -0.08 | -1.90% | 0.84 | 1 | 1 | 4.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 5.50 | 3.10 | 4.30 | 3.70 | 3.75 | +0.19 | +5.34% | 0.67 | 1 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 6.00 | 2.70 | 3.80 | 3.25 | 3.10 | 0.00 | 0.00% | 0.54 | 0 | 14 | 3.91 | 0.99 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 6.50 | 2.35 | 3.20 | 2.78 | 2.52 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.07 | 0.98 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 2.20 | 2.65 | 2.43 | 2.53 | +0.73 | +40.56% | 0.35 | 15 | 28 | 2.48 | 0.96 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 7.50 | 1.65 | 2.20 | 1.93 | 1.85 | +0.05 | +2.78% | 0.26 | 3 | 6 | 2.22 | 0.91 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 8.00 | 1.45 | 1.80 | 1.63 | 1.51 | +0.11 | +7.86% | 0.20 | 2 | 68 | 1.47 | 0.84 | 0.15 | -0.03 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 8.50 | 1.00 | 1.30 | 1.15 | 1.15 | +0.14 | +13.87% | 0.14 | 548 | 264 | 1.21 | 0.74 | 0.20 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 9.00 | 0.80 | 1.00 | 0.90 | 0.95 | +0.15 | +18.75% | 0.10 | 300 | 717 | 1.35 | 0.63 | 0.23 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 9.50 | 0.55 | 0.65 | 0.60 | 0.60 | +0.10 | +20.00% | 0.06 | 1,576 | 1,600 | 1.25 | 0.51 | 0.23 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.15 | +50.00% | 0.04 | 1,091 | 2,234 | 1.33 | 0.40 | 0.22 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 10.50 | 0.25 | 0.40 | 0.33 | 0.30 | +0.13 | +76.48% | 0.03 | 530 | 2,352 | 1.32 | 0.31 | 0.20 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.02 | 955 | 1,092 | 1.32 | 0.24 | 0.17 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.01 | -9.10% | 0.01 | 277 | 450 | 1.38 | 0.17 | 0.14 | -0.03 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 220 | 1,723 | 1.37 | 0.13 | 0.11 | -0.03 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 29 | 632 | 1.44 | 0.09 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 3,795 | 1.72 | 0.06 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 151 | 1.86 | 0.04 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.99 | 0.03 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.83 | 0.02 | 0.02 | -0.01 | 4/27/2026 | 5/1/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.94 | 0.01 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.11 | 0.01 | 0.01 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 133 | 3.38 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.18 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.02 | -0.01 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 4 | 122 | 1.72 | -0.02 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.70 | -0.04 | 0.06 | -0.02 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.07 | +0.02 | +40.00% | 0.01 | 194 | 305 | 1.38 | -0.09 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 381 | 753 | 1.27 | -0.16 | 0.15 | -0.03 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 8.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 0.03 | 245 | 1,992 | 1.26 | -0.26 | 0.20 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 9.00 | 0.45 | 0.50 | 0.48 | 0.48 | -0.02 | -4.00% | 0.05 | 639 | 2,552 | 1.29 | -0.37 | 0.23 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 9.50 | 0.65 | 0.80 | 0.73 | 0.75 | -0.03 | -3.85% | 0.08 | 156 | 1,160 | 1.34 | -0.49 | 0.23 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 10.00 | 1.00 | 1.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0.12 | 431 | 1,396 | 1.61 | -0.60 | 0.22 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 10.50 | 1.30 | 1.75 | 1.53 | 1.42 | -0.72 | -33.65% | 0.15 | 46 | 117 | 1.55 | -0.69 | 0.20 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 11.00 | 1.60 | 2.20 | 1.90 | 2.19 | +0.16 | +7.89% | 0.17 | 9 | 4,123 | 2.15 | -0.76 | 0.17 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 11.50 | 2.05 | 2.70 | 2.38 | 2.99 | 0.00 | 0.00% | 0.21 | 0 | 263 | 2.40 | -0.83 | 0.14 | -0.03 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 12.00 | 2.50 | 3.10 | 2.80 | 1.70 | 0.00 | 0.00% | 0.23 | 0 | 29 | 2.40 | -0.87 | 0.11 | -0.03 | 4/23/2026 | 5/1/2026 3:59:58 PM EST |
| 12.50 | 3.00 | 3.50 | 3.25 | 3.45 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.35 | -0.91 | 0.09 | -0.02 | 4/27/2026 | 5/1/2026 3:59:58 PM EST |
| 13.00 | 3.40 | 4.00 | 3.70 | 2.23 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.53 | -0.94 | 0.06 | -0.02 | 4/22/2026 | 5/1/2026 3:59:58 PM EST |
| 13.50 | 3.90 | 4.70 | 4.30 | 4.45 | -0.14 | -3.05% | 0.32 | 1 | 1 | 3.20 | -0.96 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 14.00 | 4.40 | 5.30 | 4.85 | 5.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.60 | -0.97 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 14.50 | 4.90 | 5.80 | 5.35 | 3.45 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.76 | -0.98 | 0.02 | -0.01 | 4/22/2026 | 5/1/2026 3:59:58 PM EST |
| 15.00 | 5.40 | 6.30 | 5.85 | 6.35 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.92 | -0.99 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 15.50 | 5.90 | 6.80 | 6.35 | % | 0.41 | 0 | 0 | 4.06 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 16.00 | 6.40 | 7.40 | 6.90 | 7.00 | -0.23 | -3.19% | 0.43 | 4 | 1 | 4.44 | -1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 16.50 | 6.80 | 7.90 | 7.35 | 7.40 | % | 0.45 | 2 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 17.00 | 7.40 | 7.90 | 7.65 | 7.70 | -0.30 | -3.75% | 0.45 | 3 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 17.50 | 7.90 | 8.90 | 8.40 | 8.43 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 18.00 | 8.30 | 9.10 | 8.70 | % | 0.48 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 18.50 | 8.70 | 9.90 | 9.30 | % | 0.50 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 19.00 | 9.30 | 10.40 | 9.85 | 7.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:58 PM EST |
| 19.50 | 9.70 | 10.90 | 10.30 | % | 0.53 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 20.00 | 10.20 | 11.40 | 10.80 | % | 0.54 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST |