Options Chain for REDWIRE CORPORATION COM (RDW) - $13.12 as of 8/11/2026 2:17:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.20 | 12.80 | 12.50 | 12.36 | 0.00 | 0.00% | 12.50 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 2.00 | 11.10 | 11.80 | 11.45 | 11.17 | 0.00 | 0.00% | 5.72 | 0 | 239 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 3.00 | 10.20 | 10.80 | 10.50 | 10.20 | 0.00 | 0.00% | 3.50 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 4.00 | 9.40 | 9.70 | 9.55 | 9.25 | 0.00 | 0.00% | 2.39 | 0 | 14 | 9.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 5.00 | 8.40 | 8.70 | 8.55 | 7.70 | 0.00 | 0.00% | 1.71 | 0 | 10 | 7.52 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 5.50 | 7.70 | 8.30 | 8.00 | 7.20 | 0.00 | 0.00% | 1.45 | 0 | 9 | 7.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 6.00 | 7.10 | 7.80 | 7.45 | 7.32 | 0.00 | 0.00% | 1.24 | 0 | 9 | 7.07 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 6.50 | 6.60 | 7.30 | 6.95 | 6.82 | 0.00 | 0.00% | 1.07 | 0 | 21 | 6.47 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 7.00 | 6.20 | 6.80 | 6.50 | 6.53 | 0.00 | 0.00% | 0.93 | 0 | 18 | 5.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 7.50 | 5.80 | 6.30 | 6.05 | 6.03 | 0.00 | 0.00% | 0.81 | 0 | 108 | 5.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 8.00 | 5.40 | 5.70 | 5.55 | 5.59 | 0.00 | 0.00% | 0.69 | 0 | 40 | 4.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 8.50 | 4.70 | 5.30 | 5.00 | 4.93 | 0.00 | 0.00% | 0.59 | 0 | 110 | 4.46 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 9.00 | 4.20 | 4.80 | 4.50 | 4.18 | 0.00 | 0.00% | 0.50 | 0 | 451 | 4.03 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 9.50 | 3.70 | 4.30 | 4.00 | 3.90 | 0.00 | 0.00% | 0.42 | 0 | 169 | 3.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 10.00 | 3.40 | 3.80 | 3.60 | 3.54 | 0.00 | 0.00% | 0.36 | 0 | 752 | 3.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 10.50 | 2.75 | 3.20 | 2.98 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 473 | 2.43 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 11.00 | 2.45 | 2.75 | 2.60 | 2.59 | 0.00 | 0.00% | 0.24 | 0 | 745 | 2.30 | 0.98 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 11.50 | 1.85 | 2.25 | 2.05 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 315 | 1.95 | 0.96 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 12.00 | 1.50 | 1.65 | 1.58 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 2,028 | 1.44 | 0.90 | 0.13 | -0.04 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 12.50 | 1.10 | 1.25 | 1.18 | 1.19 | 0.00 | 0.00% | 0.09 | 0 | 470 | 1.01 | 0.81 | 0.21 | -0.06 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 13.00 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 1,155 | 1.00 | 0.68 | 0.28 | -0.08 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 13.50 | 0.50 | 0.55 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1,255 | 1.08 | 0.53 | 0.31 | -0.09 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 14.00 | 0.30 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 2,772 | 1.05 | 0.39 | 0.29 | -0.09 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 14.50 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 976 | 1.15 | 0.27 | 0.24 | -0.08 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 1.14 | 0.19 | 0.18 | -0.07 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 15.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 585 | 1.17 | 0.13 | 0.14 | -0.05 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.36 | 0.08 | 0.10 | -0.04 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.66 | 0.04 | 0.06 | -0.02 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.84 | 0.02 | 0.04 | -0.01 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.01 | 0.01 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.87 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 4.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 3.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 314 | 3.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 193 | 2.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 262 | 2.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 417 | 2.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.80 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.53 | -0.02 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.27 | -0.04 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 874 | 1.12 | -0.10 | 0.13 | -0.04 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 382 | 1.01 | -0.19 | 0.21 | -0.06 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 442 | 1.04 | -0.32 | 0.28 | -0.08 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 13.50 | 0.45 | 0.55 | 0.50 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 170 | 1.07 | -0.47 | 0.31 | -0.09 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 14.00 | 0.80 | 0.85 | 0.83 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 366 | 1.14 | -0.61 | 0.29 | -0.09 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 14.50 | 1.00 | 1.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.95 | -0.73 | 0.24 | -0.08 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 15.00 | 1.40 | 1.80 | 1.60 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.72 | -0.81 | 0.18 | -0.07 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 15.50 | 1.85 | 2.20 | 2.03 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.72 | -0.87 | 0.14 | -0.05 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 16.00 | 2.40 | 2.65 | 2.53 | 2.47 | 0.00 | 0.00% | 0.16 | 0 | 63 | 1.80 | -0.92 | 0.10 | -0.04 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 16.50 | 2.80 | 3.30 | 3.05 | 3.06 | 0.00 | 0.00% | 0.18 | 0 | 38 | 2.46 | -0.96 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 17.00 | 3.30 | 3.80 | 3.55 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.68 | -0.98 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 17.50 | 3.80 | 4.30 | 4.05 | 4.15 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.88 | -0.99 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 18.00 | 4.30 | 4.80 | 4.55 | 4.61 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.07 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 19.00 | 5.30 | 5.80 | 5.55 | 5.53 | 0.00 | 0.00% | 0.29 | 0 | 6 | 3.43 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 20.00 | 6.30 | 6.80 | 6.55 | 6.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 21.00 | 7.30 | 7.90 | 7.60 | 7.67 | 0.00 | 0.00% | 0.36 | 0 | 13 | 4.38 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |