Options Chain for REDWIRE CORPORATION COM (RDW) - $16.64 as of 7/11/2025 8:51:29 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 | 13.50 | 14.90 | 14.20 | 12.03 | 0.00 | 0.00% | 4.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 4.00 | 12.40 | 14.10 | 13.25 | % | 3.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 5.00 | 11.50 | 12.80 | 12.15 | 13.02 | 0.00 | 0.00% | 2.43 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:53 PM EST |
| 6.00 | 10.50 | 12.20 | 11.35 | 9.04 | 0.00 | 0.00% | 1.89 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 7.00 | 9.40 | 10.10 | 9.75 | % | 1.39 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 8.00 | 8.50 | 9.60 | 9.05 | % | 1.13 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 9.00 | 7.50 | 8.60 | 8.05 | 7.51 | 0.00 | 0.00% | 0.89 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:53 PM EST |
| 10.00 | 6.60 | 6.90 | 6.75 | 6.40 | +0.70 | +12.29% | 0.68 | 1 | 7 | 3.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 11.00 | 5.50 | 7.30 | 6.40 | 5.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:53 PM EST |
| 12.00 | 4.40 | 5.00 | 4.70 | 5.01 | +1.41 | +39.17% | 0.39 | 11 | 45 | 1.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 13.00 | 3.40 | 3.90 | 3.65 | 4.05 | +1.41 | +53.41% | 0.28 | 93 | 122 | 1.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 14.00 | 2.60 | 2.95 | 2.78 | 3.35 | +1.55 | +86.12% | 0.20 | 1 | 86 | 1.09 | 0.96 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 15.00 | 1.75 | 1.95 | 1.85 | 1.97 | +1.00 | +103.10% | 0.12 | 50 | 288 | 0.82 | 0.85 | 0.12 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 16.00 | 0.70 | 1.40 | 1.05 | 1.28 | +0.69 | +116.95% | 0.07 | 1,256 | 2,113 | 0.97 | 0.67 | 0.18 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 0.60 | 0.75 | 0.68 | 0.71 | +0.41 | +136.67% | 0.04 | 224 | 2,007 | 0.90 | 0.47 | 0.19 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.25 | +166.67% | 0.02 | 451 | 1,616 | 0.92 | 0.30 | 0.17 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.11 | +84.62% | 0.01 | 42 | 937 | 0.98 | 0.18 | 0.12 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.09 | +180.00% | 0.01 | 403 | 3,175 | 1.02 | 0.11 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.12 | 0.06 | 0.05 | -0.02 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.42 | 0.03 | 0.03 | -0.01 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 359 | 2.09 | 0.01 | 0.01 | -0.01 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 215 | 2.43 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 43 | 4.20 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.07 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.73 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,761 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 13,174 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 4,691 | 1,570 | 0.86 | -0.04 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.32 | -68.09% | 0.01 | 222 | 1,890 | 0.89 | -0.15 | 0.12 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | 0.40 | -0.65 | -61.91% | 0.03 | 173 | 511 | 0.83 | -0.33 | 0.18 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 0.85 | 1.15 | 1.00 | 1.00 | -1.07 | -51.70% | 0.06 | 75 | 182 | 0.90 | -0.53 | 0.19 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 18.00 | 1.65 | 2.40 | 2.03 | 1.60 | -0.90 | -36.00% | 0.11 | 15 | 131 | 0.88 | -0.70 | 0.17 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 19.00 | 2.25 | 2.65 | 2.45 | 2.95 | -0.65 | -18.06% | 0.13 | 1 | 127 | 0.82 | -0.82 | 0.12 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 20.00 | 3.30 | 3.60 | 3.45 | 3.70 | -0.83 | -18.33% | 0.17 | 5 | 86 | 0.90 | -0.89 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 21.00 | 3.90 | 4.60 | 4.25 | 4.78 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.38 | -0.94 | 0.05 | -0.02 | 6/24/2025 | 7/11/2025 3:59:53 PM EST |
| 22.00 | 5.10 | 7.20 | 6.15 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 100 | 2.08 | -0.97 | 0.03 | -0.01 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 23.00 | 5.90 | 6.60 | 6.25 | 7.30 | 0.00 | 0.00% | 0.27 | 0 | 43 | 1.75 | -0.99 | 0.01 | -0.01 | 6/20/2025 | 7/11/2025 3:59:53 PM EST |
| 24.00 | 7.10 | 7.60 | 7.35 | 6.40 | 0.00 | 0.00% | 0.31 | 0 | 25 | 2.12 | -1.00 | 0.01 | 0.00 | 6/10/2025 | 7/11/2025 3:59:53 PM EST |
| 25.00 | 7.90 | 8.50 | 8.20 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 127 | 2.47 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:53 PM EST |
| 26.00 | 8.80 | 9.60 | 9.20 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 33 | 2.22 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:53 PM EST |
| 27.00 | 9.90 | 10.60 | 10.25 | 9.80 | 0.00 | 0.00% | 0.38 | 0 | 12 | 2.58 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:53 PM EST |
| 28.00 | 11.00 | 11.60 | 11.30 | 10.70 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.19 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:53 PM EST |
| 29.00 | 11.80 | 12.70 | 12.25 | 11.50 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.84 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:53 PM EST |
| 30.00 | 12.90 | 13.70 | 13.30 | 12.30 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.97 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:53 PM EST |
| 31.00 | 13.80 | 14.70 | 14.25 | 13.50 | 0.00 | 0.00% | 0.46 | 0 | 8 | 3.09 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:53 PM EST |