Options Chain for REDWIRE CORPORATION COM (RDW) - $9.55 as of 3/16/2026 5:57:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.20 | 7.70 | 7.45 | 7.45 | % | 3.73 | 14 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 3.00 | 6.30 | 6.80 | 6.55 | 6.55 | +0.06 | +0.93% | 2.18 | 17 | 5 | 8.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 3.50 | 5.60 | 6.40 | 6.00 | 6.00 | +0.05 | +0.84% | 1.71 | 1 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 4.00 | 5.20 | 5.90 | 5.55 | 5.63 | +0.13 | +2.37% | 1.39 | 14 | 2 | 7.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 4.50 | 4.70 | 5.40 | 5.05 | 5.02 | % | 1.12 | 10 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 5.00 | 4.30 | 4.90 | 4.60 | 4.55 | +0.05 | +1.12% | 0.92 | 9 | 12 | 6.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 5.50 | 3.80 | 4.40 | 4.10 | 4.10 | % | 0.75 | 8 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 6.00 | 3.30 | 3.90 | 3.60 | 3.40 | -0.25 | -6.85% | 0.60 | 4 | 30 | 4.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 6.50 | 2.65 | 3.40 | 3.03 | 2.96 | % | 0.47 | 6 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 7.00 | 2.15 | 2.85 | 2.50 | 2.48 | +0.06 | +2.48% | 0.36 | 3 | 241 | 3.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 7.50 | 1.65 | 2.50 | 2.08 | 2.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.38 | 0.99 | 0.04 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 8.00 | 1.25 | 1.85 | 1.55 | 1.50 | -0.05 | -3.23% | 0.19 | 71 | 807 | 2.31 | 0.94 | 0.11 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 8.50 | 0.90 | 1.35 | 1.13 | 1.00 | -0.26 | -20.64% | 0.13 | 40 | 70 | 1.83 | 0.85 | 0.20 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 9.00 | 0.65 | 0.90 | 0.78 | 0.75 | -0.05 | -6.25% | 0.09 | 231 | 2,106 | 1.12 | 0.71 | 0.30 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 9.50 | 0.40 | 0.55 | 0.48 | 0.45 | -0.14 | -23.73% | 0.05 | 481 | 1,310 | 1.06 | 0.54 | 0.35 | -0.06 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.10 | -28.58% | 0.03 | 1,300 | 3,142 | 1.13 | 0.37 | 0.33 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 10.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 830 | 872 | 1.14 | 0.23 | 0.27 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 703 | 2,916 | 1.15 | 0.13 | 0.19 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 100 | 550 | 1.51 | 0.07 | 0.12 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 422 | 6,045 | 1.46 | 0.03 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 112 | 1.66 | 0.01 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 3,919 | 1.84 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.01 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 2.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.97 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 3,191 | 2.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 491 | 2.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.98 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 320 | 3.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 68 | 5.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,289 | 3.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 42 | 5.66 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 741 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.09 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.03 | +0.01 | +50.00% | 0.05 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 103 | 4.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.42 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 201 | 4.77 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 1.99 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 780 | 1.63 | -0.01 | 0.04 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 185 | 1,013 | 1.57 | -0.06 | 0.11 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.01 | 156 | 311 | 1.18 | -0.15 | 0.20 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.10 | -35.72% | 0.02 | 278 | 1,063 | 1.01 | -0.29 | 0.30 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 9.50 | 0.35 | 0.50 | 0.43 | 0.42 | -0.03 | -6.67% | 0.05 | 349 | 235 | 1.14 | -0.46 | 0.35 | -0.06 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.73 | -0.15 | -17.05% | 0.07 | 48 | 976 | 1.08 | -0.63 | 0.33 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 10.50 | 0.95 | 1.30 | 1.13 | 1.12 | -0.13 | -10.40% | 0.11 | 36 | 38 | 1.15 | -0.77 | 0.27 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.00 | 1.30 | 1.95 | 1.63 | 1.57 | -0.08 | -4.85% | 0.15 | 38 | 433 | 2.54 | -0.87 | 0.19 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.50 | 1.75 | 2.45 | 2.10 | 2.22 | 0.00 | 0.00% | 0.18 | 0 | 37 | 2.87 | -0.93 | 0.12 | -0.02 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 12.00 | 2.25 | 2.85 | 2.55 | 2.60 | +0.10 | +4.00% | 0.21 | 36 | 539 | 2.87 | -0.97 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.50 | 2.70 | 3.40 | 3.05 | % | 0.24 | 0 | 0 | 3.29 | -0.99 | 0.03 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 13.00 | 3.10 | 3.90 | 3.50 | 3.47 | -0.16 | -4.41% | 0.27 | 9 | 128 | 3.54 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 13.50 | 3.30 | 4.40 | 3.85 | % | 0.29 | 0 | 0 | 3.77 | -1.00 | 0.01 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 14.00 | 4.20 | 4.90 | 4.55 | 4.55 | -0.20 | -4.22% | 0.33 | 2 | 44 | 3.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 14.50 | 4.50 | 5.40 | 4.95 | 4.89 | +0.17 | +3.61% | 0.34 | 1 | 4 | 4.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 15.00 | 5.00 | 5.90 | 5.45 | 5.44 | +0.23 | +4.42% | 0.36 | 2 | 36 | 4.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 16.00 | 5.90 | 6.90 | 6.40 | 6.10 | -0.25 | -3.94% | 0.40 | 2 | 10 | 4.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 17.00 | 6.70 | 7.90 | 7.30 | 7.57 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 18.00 | 8.20 | 8.80 | 8.50 | 8.50 | +0.20 | +2.41% | 0.47 | 5 | 1 | 5.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 19.00 | 8.90 | 9.90 | 9.40 | 9.13 | -0.22 | -2.36% | 0.49 | 1 | 2 | 5.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 20.00 | 9.90 | 10.90 | 10.40 | 10.11 | -0.49 | -4.63% | 0.52 | 2 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 21.00 | 11.20 | 11.80 | 11.50 | 11.50 | +0.20 | +1.77% | 0.55 | 10 | 1 | 5.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 22.00 | 12.10 | 12.90 | 12.50 | 12.51 | -0.07 | -0.56% | 0.57 | 2 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 23.00 | 12.80 | 13.90 | 13.35 | 13.07 | % | 0.58 | 2 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 24.00 | 14.20 | 14.80 | 14.50 | 14.50 | +0.11 | +0.77% | 0.60 | 8 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 14.70 | 16.10 | 15.40 | 15.10 | % | 0.62 | 2 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 26.00 | 16.00 | 17.00 | 16.50 | 16.50 | % | 0.63 | 6 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 27.00 | 17.10 | 18.10 | 17.60 | 17.59 | % | 0.65 | 1 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 28.00 | 17.90 | 19.00 | 18.45 | 18.48 | % | 0.66 | 1 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 29.00 | 19.00 | 20.10 | 19.55 | % | 0.67 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |