Options Chain for REDWIRE CORPORATION COM (RDW) - $13.00 as of 5/27/2025 2:20:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 13.40 | 14.70 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 3.00 | 12.40 | 12.90 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 4.00 | 11.30 | 11.90 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 10.40 | 11.10 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 6.00 | 9.40 | 10.70 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.00 | 7.10 | 10.10 | 5.70 | 0.00 | 0.00% | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:55 PM EST |
| 8.00 | 7.40 | 7.90 | 5.10 | 0.00 | 0.00% | 0 | 14 | 2.48 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 9.00 | 6.30 | 7.00 | 6.10 | +2.60 | +74.29% | 1 | 4 | 1.81 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 10.00 | 5.50 | 5.70 | 5.60 | +2.60 | +86.67% | 10 | 368 | 1.68 | 0.96 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 11.00 | 4.60 | 4.80 | 4.45 | +2.10 | +89.37% | 8 | 130 | 1.17 | 0.92 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 12.00 | 3.70 | 3.90 | 3.98 | +2.20 | +123.60% | 179 | 929 | 1.08 | 0.86 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 13.00 | 3.00 | 3.10 | 3.11 | +1.86 | +148.80% | 1,154 | 1,180 | 1.04 | 0.78 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 14.00 | 2.35 | 2.55 | 2.53 | +1.62 | +178.03% | 268 | 471 | 1.08 | 0.70 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 1.90 | 2.00 | 1.95 | +1.30 | +200.00% | 1,760 | 626 | 1.11 | 0.60 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 16.00 | 1.40 | 1.50 | 1.50 | +1.05 | +233.34% | 431 | 343 | 1.12 | 0.51 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 17.00 | 1.05 | 1.20 | 1.18 | +0.88 | +293.34% | 556 | 64 | 1.08 | 0.42 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 18.00 | 0.80 | 0.95 | 0.90 | +0.69 | +328.58% | 425 | 55 | 1.09 | 0.35 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 19.00 | 0.60 | 0.85 | 0.65 | +0.47 | +261.12% | 171 | 68 | 1.12 | 0.28 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 0.45 | 0.65 | 0.51 | +0.41 | +410.00% | 403 | 73 | 1.12 | 0.23 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 21.00 | 0.35 | 0.60 | 0.43 | +0.33 | +330.00% | 35 | 105 | 1.15 | 0.18 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 22.00 | 0.25 | 0.35 | 0.25 | +0.20 | +400.00% | 3 | 3 | 1.13 | 0.15 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 23.00 | 0.20 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.12 | 0.04 | -0.02 | 5/15/2025 | 5/27/2025 1:58:55 PM EST |
| 24.00 | 0.15 | 0.30 | 0.15 | +0.05 | +50.00% | 5 | 11 | 1.24 | 0.09 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 0.15 | 0.25 | 0.15 | -0.23 | -60.53% | 7 | 1 | 1.21 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 26.00 | 0.10 | 0.25 | 0.05 | -0.05 | -50.00% | 1 | 3 | 1.29 | 0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 1 | 404 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 9.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 115 | 2.30 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 10.00 | 0.10 | 0.25 | 0.12 | -0.18 | -60.00% | 9 | 384 | 1.26 | -0.04 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 11.00 | 0.10 | 0.25 | 0.19 | -0.31 | -62.00% | 39 | 179 | 1.05 | -0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 12.00 | 0.30 | 0.35 | 0.30 | -0.54 | -64.29% | 17 | 222 | 1.04 | -0.14 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 13.00 | 0.55 | 0.60 | 0.58 | -0.72 | -55.39% | 130 | 231 | 1.04 | -0.22 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 14.00 | 0.90 | 1.05 | 0.95 | -0.95 | -50.00% | 31 | 14 | 1.06 | -0.30 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 1.35 | 1.40 | 1.31 | -1.59 | -54.83% | 55 | 11 | 1.04 | -0.40 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 16.00 | 1.85 | 2.05 | 1.90 | -2.35 | -55.30% | 92 | 0 | 1.06 | -0.49 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 17.00 | 2.50 | 2.80 | 2.75 | -2.20 | -44.45% | 2 | 0 | 1.08 | -0.58 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 18.00 | 3.20 | 3.50 | 3.50 | % | 1 | 0 | 1.09 | -0.65 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 19.00 | 4.00 | 4.30 | % | 0 | 0 | 1.07 | -0.72 | 0.08 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 20.00 | 4.80 | 5.20 | % | 0 | 0 | 1.04 | -0.77 | 0.07 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 21.00 | 5.70 | 6.00 | % | 0 | 0 | 0.98 | -0.82 | 0.06 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 22.00 | 6.60 | 7.00 | % | 0 | 0 | 1.08 | -0.85 | 0.05 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 23.00 | 7.60 | 7.90 | % | 0 | 0 | 1.32 | -0.88 | 0.04 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 24.00 | 8.40 | 8.80 | % | 0 | 0 | 1.30 | -0.91 | 0.04 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 9.30 | 9.80 | % | 0 | 0 | 1.39 | -0.93 | 0.03 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 26.00 | 10.30 | 10.80 | % | 0 | 0 | 1.47 | -0.94 | 0.03 | -0.01 | 5/27/2025 1:58:55 PM EST |