Options Chain for REDWIRE CORPORATION COM (RDW) - $10.62 as of 10/6/2026 8:24:32 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 | 7.80 | 9.60 | 8.70 | 8.95 | 0.00 | 0.00% | 4.35 | 0 | 20 | 6.14 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 4:00:07 PM EST |
| 3.00 | 7.00 | 8.60 | 7.80 | 8.85 | 0.00 | 0.00% | 2.60 | 0 | 28 | 4.50 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:07 PM EST |
| 4.00 | 6.00 | 7.60 | 6.80 | 7.10 | 0.00 | 0.00% | 1.70 | 0 | 33 | 3.54 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 4:00:07 PM EST |
| 5.00 | 5.50 | 6.30 | 5.90 | 5.70 | 0.00 | 0.00% | 1.18 | 0 | 68 | 2.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 6.00 | 4.50 | 5.30 | 4.90 | 4.60 | 0.00 | 0.00% | 0.82 | 0 | 172 | 1.93 | 0.98 | 0.01 | 0.00 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 7.00 | 3.60 | 4.30 | 3.95 | 4.20 | +0.70 | +20.00% | 0.56 | 5 | 95 | 1.55 | 0.94 | 0.04 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 8.00 | 2.85 | 3.10 | 2.98 | 2.90 | +0.01 | +0.35% | 0.37 | 4 | 263 | 0.93 | 0.86 | 0.07 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 9.00 | 2.15 | 2.45 | 2.30 | 2.38 | +0.23 | +10.70% | 0.26 | 3 | 1,137 | 0.96 | 0.76 | 0.09 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 10.00 | 1.55 | 1.80 | 1.68 | 1.60 | +0.15 | +10.35% | 0.17 | 122 | 1,400 | 0.92 | 0.64 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 11.00 | 1.15 | 1.30 | 1.23 | 1.25 | +0.16 | +14.68% | 0.11 | 118 | 1,010 | 0.92 | 0.52 | 0.12 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 12.00 | 0.80 | 0.90 | 0.85 | 0.86 | +0.11 | +14.67% | 0.07 | 141 | 2,147 | 0.90 | 0.42 | 0.12 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 13.00 | 0.55 | 0.75 | 0.65 | 0.71 | +0.18 | +33.97% | 0.05 | 191 | 2,441 | 0.94 | 0.33 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.06 | +15.39% | 0.03 | 77 | 2,658 | 0.93 | 0.25 | 0.09 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.08 | +29.63% | 0.02 | 89 | 4,314 | 0.94 | 0.20 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.03 | +13.64% | 0.02 | 131 | 1,167 | 0.99 | 0.15 | 0.07 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 6 | 2,145 | 1.00 | 0.12 | 0.06 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.01 | +6.67% | 0.01 | 31 | 1,438 | 1.05 | 0.09 | 0.05 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 6 | 1,103 | 1.02 | 0.07 | 0.04 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 20 | 4,977 | 1.00 | 0.06 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 621 | 1.10 | 0.04 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 709 | 1.16 | 0.03 | 0.02 | 0.00 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.16 | 0.03 | 0.02 | 0.00 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 492 | 1.27 | 0.02 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 1,115 | 1.32 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 680 | 1.37 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.52 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 10/6/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.80 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 1.53 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/6/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,473 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/6/2026 4:00:07 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 1.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:07 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/6/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 289 | 3.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,451 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 519 | 1.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.98 | -0.02 | 0.01 | 0.00 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 639 | 0.86 | -0.06 | 0.04 | 0.00 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.03 | 19 | 2,264 | 0.86 | -0.14 | 0.07 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.10 | -16.67% | 0.06 | 26 | 1,482 | 0.84 | -0.24 | 0.09 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 10.00 | 0.80 | 1.05 | 0.93 | 0.95 | -0.15 | -13.64% | 0.09 | 103 | 3,137 | 0.85 | -0.36 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 11.00 | 1.45 | 1.55 | 1.50 | 1.44 | -0.26 | -15.30% | 0.14 | 532 | 2,071 | 0.88 | -0.48 | 0.12 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 12.00 | 2.10 | 2.25 | 2.18 | 1.95 | -0.40 | -17.03% | 0.18 | 4 | 1,385 | 0.89 | -0.58 | 0.12 | -0.02 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 13.00 | 2.75 | 3.10 | 2.93 | 2.84 | -0.05 | -1.73% | 0.23 | 6 | 282 | 0.90 | -0.67 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 14.00 | 3.50 | 3.90 | 3.70 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 260 | 0.85 | -0.75 | 0.09 | -0.01 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 15.00 | 4.30 | 4.90 | 4.60 | 4.50 | -0.40 | -8.17% | 0.31 | 6 | 675 | 0.69 | -0.81 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 16.00 | 5.10 | 5.90 | 5.50 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 271 | 1.34 | -0.85 | 0.07 | -0.01 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 17.00 | 5.90 | 6.60 | 6.25 | 5.96 | 0.00 | 0.00% | 0.37 | 0 | 1,361 | 1.17 | -0.88 | 0.06 | -0.01 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 18.00 | 6.90 | 7.60 | 7.25 | 6.89 | 0.00 | 0.00% | 0.40 | 0 | 369 | 1.15 | -0.91 | 0.05 | -0.01 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 19.00 | 7.90 | 8.80 | 8.35 | 8.25 | 0.00 | 0.00% | 0.44 | 0 | 144 | 1.55 | -0.93 | 0.04 | -0.01 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 20.00 | 8.90 | 9.60 | 9.25 | 9.48 | +0.41 | +4.52% | 0.46 | 5 | 174 | 1.43 | -0.94 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 21.00 | 9.90 | 10.60 | 10.25 | 10.55 | 0.00 | 0.00% | 0.49 | 0 | 42 | 1.50 | -0.96 | 0.02 | 0.00 | 9/4/2026 | 10/6/2026 4:00:07 PM EST |
| 22.00 | 10.90 | 11.60 | 11.25 | 10.58 | 0.00 | 0.00% | 0.51 | 0 | 72 | 1.57 | -0.97 | 0.02 | 0.00 | 9/28/2026 | 10/6/2026 4:00:07 PM EST |
| 23.00 | 11.70 | 12.70 | 12.20 | 12.30 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.75 | -0.97 | 0.02 | 0.00 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 24.00 | 12.50 | 13.90 | 13.20 | 14.00 | 0.00 | 0.00% | 0.55 | 0 | 27 | 2.01 | -0.98 | 0.01 | 0.00 | 8/4/2026 | 10/6/2026 4:00:07 PM EST |
| 25.00 | 13.60 | 14.60 | 14.10 | 14.50 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.76 | -0.99 | 0.01 | 0.00 | 9/3/2026 | 10/6/2026 4:00:07 PM EST |
| 26.00 | 14.60 | 15.70 | 15.15 | 13.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 8/12/2026 | 10/6/2026 4:00:07 PM EST |
| 27.00 | 15.60 | 16.90 | 16.25 | 13.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.19 | -0.99 | 0.00 | 0.00 | 6/12/2026 | 10/6/2026 4:00:07 PM EST |
| 28.00 | 16.70 | 18.00 | 17.35 | 14.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/6/2026 4:00:07 PM EST |
| 29.00 | 17.70 | 18.90 | 18.30 | % | 0.63 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 30.00 | 18.70 | 20.00 | 19.35 | % | 0.65 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 31.00 | 19.70 | 21.10 | 20.40 | % | 0.66 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 32.00 | 20.50 | 21.90 | 21.20 | % | 0.66 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 33.00 | 21.50 | 23.00 | 22.25 | 20.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 4:00:07 PM EST |
| 34.00 | 22.70 | 23.90 | 23.30 | 15.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/6/2026 4:00:07 PM EST |
| 35.00 | 23.60 | 24.90 | 24.25 | 16.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/6/2026 4:00:07 PM EST |
| 36.00 | 24.70 | 26.10 | 25.40 | 23.35 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 4:00:07 PM EST |
| 37.00 | 25.70 | 27.10 | 26.40 | 17.90 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/6/2026 4:00:07 PM EST |
| 38.00 | 26.50 | 28.00 | 27.25 | 25.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 4:00:07 PM EST |
| 39.00 | 27.60 | 29.00 | 28.30 | 26.67 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 4:00:07 PM EST |