Options Chain for REDWIRE CORPORATION COM (RDW) - $8.91 as of 8/29/2025 9:05:42 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 | 7.20 | 9.50 | 8.35 | % | 8.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 2.00 | 6.70 | 7.50 | 7.10 | % | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 3.00 | 5.70 | 6.10 | 5.90 | % | 1.97 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 4.00 | 4.70 | 5.10 | 4.90 | % | 1.23 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 4.50 | 4.20 | 4.60 | 4.40 | % | 0.98 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 5.00 | 3.70 | 4.10 | 3.90 | 4.60 | 0.00 | 0.00% | 0.78 | 0 | 5 | 3.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:55 PM EST |
| 5.50 | 3.20 | 3.60 | 3.40 | % | 0.62 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 6.00 | 2.75 | 3.10 | 2.93 | % | 0.49 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 6.50 | 2.20 | 2.60 | 2.40 | % | 0.37 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.00 | 1.75 | 2.10 | 1.93 | 2.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 7.50 | 1.35 | 1.60 | 1.48 | % | 0.20 | 0 | 0 | 1.51 | 0.97 | 0.09 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 8.00 | 0.40 | 1.00 | 0.70 | 0.95 | -0.05 | -5.00% | 0.09 | 10 | 23 | 0.84 | 0.88 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 8.50 | 0.45 | 0.55 | 0.50 | 0.55 | -0.35 | -38.89% | 0.06 | 33 | 12 | 0.52 | 0.73 | 0.46 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.20 | -44.45% | 0.03 | 289 | 249 | 0.56 | 0.45 | 0.58 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.12 | -60.00% | 0.01 | 191 | 64 | 0.61 | 0.23 | 0.41 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 16 | 353 | 0.87 | 0.09 | 0.22 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 145 | 0.89 | 0.04 | 0.10 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.28 | 0.01 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 26 | 4.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 53 | 5.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 4.41 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 43 | 6.18 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.23 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 6.32 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 31 | 5.59 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7.73 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 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 | 1.30 | 0.65 | % | 0.65 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 1.30 | 0.65 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.30 | 0.65 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 9.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1,910 | 3.50 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | -0.03 | 0.09 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 14 | 2,808 | 0.68 | -0.12 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.13 | +0.08 | +160.00% | 0.01 | 137 | 3,874 | 0.51 | -0.27 | 0.46 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 9.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.12 | +52.18% | 0.04 | 88 | 330 | 0.54 | -0.55 | 0.58 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 9.50 | 0.65 | 0.75 | 0.70 | 0.65 | +0.03 | +4.84% | 0.07 | 20 | 47 | 0.59 | -0.77 | 0.41 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 10.00 | 1.10 | 1.20 | 1.15 | 1.10 | +0.20 | +22.23% | 0.11 | 53 | 909 | 0.88 | -0.91 | 0.22 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 10.50 | 1.50 | 1.70 | 1.60 | % | 0.15 | 0 | 0 | 1.10 | -0.96 | 0.10 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 11.00 | 1.90 | 2.15 | 2.03 | 1.71 | 0.00 | 0.00% | 0.18 | 0 | 52 | 1.09 | -0.99 | 0.03 | 0.00 | 8/7/2025 | 8/29/2025 3:59:55 PM EST |
| 11.50 | 2.40 | 2.80 | 2.60 | % | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.00 | 2.85 | 3.50 | 3.18 | 3.56 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.56 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 12.50 | 3.40 | 3.80 | 3.60 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 13.00 | 3.80 | 4.20 | 4.00 | 3.88 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.96 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 13.50 | 4.40 | 4.70 | 4.55 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 14.00 | 4.80 | 5.20 | 5.00 | 5.05 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 14.50 | 5.40 | 5.80 | 5.60 | % | 0.39 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 15.00 | 6.00 | 7.30 | 6.65 | 1.89 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.44 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:55 PM EST |
| 15.50 | 6.30 | 7.40 | 6.85 | % | 0.44 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 16.00 | 6.80 | 7.20 | 7.00 | 6.75 | 0.00 | 0.00% | 0.44 | 0 | 11 | 2.69 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 16.50 | 7.50 | 9.10 | 8.30 | % | 0.50 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 17.00 | 8.00 | 8.90 | 8.45 | 8.58 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 8.50 | 9.20 | 8.85 | % | 0.51 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 18.00 | 9.00 | 9.20 | 9.10 | % | 0.51 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 18.50 | 9.50 | 10.30 | 9.90 | % | 0.54 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 19.00 | 9.80 | 10.90 | 10.35 | % | 0.54 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 20.00 | 11.00 | 12.70 | 11.85 | % | 0.59 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 21.00 | 12.00 | 13.70 | 12.85 | % | 0.61 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.00 | 13.00 | 13.60 | 13.30 | % | 0.60 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 14.00 | 15.70 | 14.85 | % | 0.65 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 24.00 | 15.00 | 15.80 | 15.40 | % | 0.64 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 15.80 | 17.50 | 16.65 | % | 0.67 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 26.00 | 17.00 | 17.30 | 17.15 | % | 0.66 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 27.00 | 18.00 | 18.40 | 18.20 | % | 0.67 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 21.00 | 21.40 | 21.20 | % | 0.71 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |