Options Chain for REDWIRE CORPORATION COM (RDW) - $13.59 as of 8/9/2026 10:12:20 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 | 10.40 | 12.60 | 11.50 | 6.50 | 0.00 | 0.00% | 5.75 | 0 | 2 | 6.39 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 3.00 | 9.40 | 11.60 | 10.50 | 7.55 | 0.00 | 0.00% | 3.50 | 0 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 4.00 | 8.50 | 10.50 | 9.50 | 6.45 | 0.00 | 0.00% | 2.38 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 5.00 | 7.50 | 9.10 | 8.30 | 7.07 | 0.00 | 0.00% | 1.66 | 0 | 1,336 | 2.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 6.00 | 6.60 | 7.90 | 7.25 | 7.80 | +1.05 | +15.56% | 1.21 | 1 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 7.00 | 5.80 | 7.10 | 6.45 | 4.90 | 0.00 | 0.00% | 0.92 | 0 | 123 | 1.95 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 8.00 | 5.30 | 5.90 | 5.60 | 5.36 | +1.06 | +24.66% | 0.70 | 2 | 163 | 1.38 | 0.96 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 9.00 | 4.50 | 5.00 | 4.75 | 4.70 | +1.35 | +40.30% | 0.53 | 207 | 1,058 | 1.25 | 0.91 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 3.70 | 4.20 | 3.95 | 3.94 | +1.29 | +48.68% | 0.40 | 69 | 625 | 0.99 | 0.85 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 11.00 | 3.20 | 3.50 | 3.35 | 3.29 | +1.21 | +58.18% | 0.30 | 143 | 702 | 1.11 | 0.78 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 2.55 | 2.75 | 2.65 | 2.65 | +1.02 | +62.58% | 0.22 | 354 | 1,967 | 1.04 | 0.70 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 13.00 | 2.05 | 2.20 | 2.13 | 2.10 | +0.81 | +62.80% | 0.16 | 459 | 1,319 | 1.04 | 0.61 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 14.00 | 1.65 | 1.80 | 1.73 | 1.72 | +0.75 | +77.32% | 0.12 | 418 | 847 | 1.06 | 0.52 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 1.30 | 1.45 | 1.38 | 1.35 | +0.60 | +80.00% | 0.09 | 620 | 729 | 1.04 | 0.44 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 16.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.45 | +75.00% | 0.07 | 226 | 323 | 1.04 | 0.37 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.37 | +77.09% | 0.05 | 157 | 311 | 1.07 | 0.31 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.25 | +62.50% | 0.04 | 236 | 131 | 1.06 | 0.26 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.44 | +0.19 | +76.00% | 0.02 | 426 | 56 | 1.07 | 0.19 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.08 | +114.29% | 0.04 | 1 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 5 | 106 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 52 | 519 | 1.47 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.02 | 14 | 280 | 1.07 | -0.04 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.23 | -51.12% | 0.02 | 27 | 531 | 1.02 | -0.09 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.36 | -47.37% | 0.04 | 180 | 266 | 0.98 | -0.15 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.57 | -46.73% | 0.06 | 23 | 711 | 0.96 | -0.22 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 0.95 | 1.20 | 1.08 | 1.04 | -0.81 | -43.79% | 0.09 | 110 | 426 | 1.01 | -0.30 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 13.00 | 1.40 | 1.70 | 1.55 | 1.50 | -0.70 | -31.82% | 0.12 | 112 | 20 | 1.01 | -0.39 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 14.00 | 1.95 | 2.25 | 2.10 | 2.10 | -1.00 | -32.26% | 0.15 | 42 | 39 | 1.00 | -0.48 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 2.60 | 2.80 | 2.70 | 2.68 | -2.22 | -45.31% | 0.18 | 47 | 26 | 0.98 | -0.56 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 16.00 | 3.30 | 3.70 | 3.50 | 5.90 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.03 | -0.63 | 0.08 | -0.02 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 4.10 | 4.50 | 4.30 | 6.85 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.04 | -0.69 | 0.08 | -0.02 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 4.90 | 5.30 | 5.10 | 5.52 | -3.28 | -37.28% | 0.28 | 3 | 31 | 1.04 | -0.74 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 6.60 | 7.50 | 7.05 | % | 0.35 | 0 | 0 | 1.16 | -0.81 | 0.05 | -0.02 | 8/7/2026 4:00:04 PM EST |