Options Chain for REDWIRE CORPORATION COM (RDW) - $7.77 as of 10/24/2025 6:15:23 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 | 6.30 | 7.80 | 7.05 | 8.51 | 0.00 | 0.00% | 7.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 4:00:04 PM EST |
| 2.00 | 5.30 | 6.80 | 6.05 | % | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 3.00 | 4.40 | 5.60 | 5.00 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 4.00 | 3.40 | 4.60 | 4.00 | % | 1.00 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 5.00 | 2.40 | 4.20 | 3.30 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 5.50 | 2.00 | 3.20 | 2.60 | 2.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 6.00 | 1.65 | 2.40 | 2.03 | 1.87 | 0.00 | 0.00% | 0.34 | 0 | 25 | 2.74 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 6.50 | 1.40 | 1.75 | 1.58 | 1.65 | +0.25 | +17.86% | 0.24 | 2 | 2 | 1.73 | 0.99 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 7.00 | 0.95 | 1.35 | 1.15 | 1.17 | +0.48 | +69.57% | 0.16 | 57 | 222 | 1.63 | 0.95 | 0.13 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 7.50 | 0.50 | 0.65 | 0.58 | 0.65 | +0.20 | +44.45% | 0.08 | 59 | 92 | 0.47 | 0.79 | 0.37 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.14 | +66.67% | 0.04 | 119 | 754 | 0.64 | 0.54 | 0.51 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.02 | 289 | 162 | 0.66 | 0.31 | 0.44 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.01 | 82 | 639 | 0.79 | 0.16 | 0.30 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 21 | 67 | 1.10 | 0.06 | 0.16 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 25 | 1,212 | 1.10 | 0.02 | 0.07 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 132 | 1.28 | 0.01 | 0.03 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 25 | 1,008 | 1.44 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.60 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1,061 | 1.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.69 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,672 | 2.32 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 272 | 3.58 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 303 | 2.46 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.92 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.22 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.75 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 4:00:04 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 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 9.53 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 23 | 4.15 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.84 | -0.01 | 0.02 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 9,151 | 0.87 | -0.05 | 0.13 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.01 | 18 | 3,858 | 0.60 | -0.21 | 0.37 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.20 | -0.19 | -48.72% | 0.04 | 27 | 5,481 | 0.66 | -0.46 | 0.51 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 8.50 | 0.50 | 0.75 | 0.63 | 0.55 | -0.25 | -31.25% | 0.07 | 6 | 5,021 | 0.73 | -0.69 | 0.44 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 9.00 | 0.95 | 1.20 | 1.08 | 0.95 | -0.29 | -23.39% | 0.12 | 10 | 493 | 1.36 | -0.84 | 0.30 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 9.50 | 0.95 | 2.00 | 1.48 | 1.69 | 0.00 | 0.00% | 0.16 | 0 | 78 | 1.22 | -0.94 | 0.16 | -0.01 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 10.00 | 1.50 | 2.40 | 1.95 | 2.54 | 0.00 | 0.00% | 0.20 | 0 | 62 | 2.45 | -0.98 | 0.07 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 10.50 | 2.00 | 3.20 | 2.60 | 2.82 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.44 | -0.99 | 0.03 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 11.00 | 2.40 | 3.40 | 2.90 | 3.00 | +1.30 | +76.48% | 0.26 | 1 | 365 | 2.94 | -1.00 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 11.50 | 2.90 | 4.30 | 3.60 | 3.91 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 12.00 | 3.40 | 4.60 | 4.00 | 4.51 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.88 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 12.50 | 3.90 | 5.10 | 4.50 | 4.99 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 13.00 | 4.40 | 5.60 | 5.00 | 4.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 4:00:04 PM EST |
| 13.50 | 4.90 | 6.10 | 5.50 | % | 0.41 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 14.00 | 5.20 | 6.70 | 5.95 | 5.23 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.85 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 4:00:04 PM EST |
| 14.50 | 5.80 | 7.20 | 6.50 | % | 0.45 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 15.00 | 6.20 | 7.70 | 6.95 | % | 0.46 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 15.50 | 6.70 | 8.20 | 7.45 | % | 0.48 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 16.00 | 7.20 | 8.70 | 7.95 | % | 0.50 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 16.50 | 7.80 | 9.20 | 8.50 | % | 0.52 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 17.00 | 8.30 | 9.70 | 9.00 | % | 0.53 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 17.50 | 8.80 | 10.20 | 9.50 | % | 0.54 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 18.00 | 9.30 | 10.70 | 10.00 | % | 0.56 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST |