Options Chain for REDWIRE CORPORATION COM (RDW) - $8.81 as of 3/31/2025 2:25:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 7.40 | 10.82 | 0.00 | 0.00% | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 2.00 | 6.00 | 6.60 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 3.00 | 5.00 | 5.50 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 4.00 | 4.00 | 4.40 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.00 | 3.00 | 3.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 6.00 | 2.10 | 2.40 | 2.35 | % | 1 | 0 | 1.49 | 0.96 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 7.00 | 1.40 | 1.50 | 1.99 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.81 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 8.00 | 0.75 | 0.85 | 0.75 | -0.45 | -37.50% | 6 | 5 | 0.91 | 0.59 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | -0.32 | -45.72% | 27 | 72 | 0.94 | 0.36 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 10.00 | 0.15 | 0.20 | 0.17 | -0.20 | -54.06% | 18 | 72 | 0.96 | 0.21 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 106 | 146 | 1.03 | 0.13 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 12.00 | 0.05 | 0.10 | 0.07 | -0.06 | -46.16% | 4 | 413 | 1.17 | 0.07 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 13.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 4 | 408 | 1.45 | 0.03 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 13 | 639 | 1.40 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 254 | 1.76 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 16.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 77 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 17.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 75 | 3.04 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 48 | 3.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 13 | 3.76 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 478 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 4.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 31 | 2.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 52 | 4.40 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 100 | 2.55 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:54 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.40 | -0.04 | 0.07 | 0.00 | 3/12/2025 | 3/31/2025 2:58:54 PM EST |
| 7.00 | 0.15 | 0.20 | 0.19 | +0.09 | +90.00% | 10 | 67 | 0.96 | -0.19 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 8.00 | 0.50 | 0.55 | 0.56 | +0.18 | +47.37% | 14 | 264 | 0.90 | -0.41 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 9.00 | 1.05 | 1.15 | 1.15 | +0.25 | +27.78% | 4 | 133 | 0.94 | -0.64 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 10.00 | 1.85 | 1.95 | 2.09 | +0.49 | +30.63% | 12 | 283 | 0.95 | -0.79 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 11.00 | 2.75 | 2.85 | 2.25 | 0.00 | 0.00% | 0 | 184 | 0.88 | -0.87 | 0.11 | -0.01 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 12.00 | 3.70 | 3.90 | 2.95 | 0.00 | 0.00% | 0 | 218 | 1.29 | -0.93 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 13.00 | 4.60 | 4.80 | 2.35 | 0.00 | 0.00% | 0 | 674 | 1.48 | -0.97 | 0.04 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 14.00 | 5.60 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 61 | 1.66 | -0.98 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 15.00 | 6.60 | 7.00 | 4.09 | 0.00 | 0.00% | 0 | 63 | 2.11 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 16.00 | 7.50 | 8.10 | 4.62 | 0.00 | 0.00% | 0 | 42 | 2.50 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 17.00 | 8.50 | 9.10 | 5.90 | 0.00 | 0.00% | 0 | 68 | 2.65 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 18.00 | 9.60 | 10.00 | 7.03 | 0.00 | 0.00% | 0 | 6 | 2.53 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:54 PM EST |
| 19.00 | 10.60 | 11.10 | 7.57 | 0.00 | 0.00% | 0 | 101 | 2.91 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:54 PM EST |
| 20.00 | 11.50 | 12.10 | 8.84 | 0.00 | 0.00% | 0 | 6 | 3.03 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 21.00 | 12.40 | 13.10 | 8.00 | 0.00 | 0.00% | 0 | 9 | 3.14 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:54 PM EST |
| 22.00 | 13.40 | 14.50 | 8.90 | 0.00 | 0.00% | 0 | 7 | 3.25 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:54 PM EST |
| 23.00 | 14.50 | 15.00 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 24.00 | 15.50 | 16.10 | 15.17 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 25.00 | 16.60 | 17.00 | 11.10 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:54 PM EST |
| 26.00 | 17.50 | 18.00 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 27.00 | 18.50 | 19.10 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 28.00 | 19.40 | 20.00 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 29.00 | 20.50 | 21.00 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 30.00 | 21.50 | 22.20 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 31.00 | 22.60 | 22.90 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |