Options Chain for REDWIRE CORPORATION COM (RDW) - $11.33 as of 9/9/2026 6:18:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.50 | 8.10 | 7.30 | 7.60 | 0.00 | 0.00% | 1.82 | 0 | 1 | 7.31 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:52 PM EST |
| 5.00 | 5.50 | 7.10 | 6.30 | 8.95 | 0.00 | 0.00% | 1.26 | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:52 PM EST |
| 5.50 | 5.00 | 6.60 | 5.80 | 8.40 | 0.00 | 0.00% | 1.05 | 0 | 12 | 5.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:52 PM EST |
| 6.00 | 4.50 | 6.00 | 5.25 | 7.95 | 0.00 | 0.00% | 0.88 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:52 PM EST |
| 6.50 | 4.00 | 5.50 | 4.75 | 7.40 | 0.00 | 0.00% | 0.73 | 0 | 4 | 4.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:52 PM EST |
| 7.00 | 3.60 | 5.00 | 4.30 | 6.95 | 0.00 | 0.00% | 0.61 | 0 | 5 | 3.80 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 9/9/2026 3:59:52 PM EST |
| 7.50 | 3.10 | 3.80 | 3.45 | 3.49 | +0.27 | +8.39% | 0.46 | 1 | 1 | 2.23 | 0.99 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 8.00 | 2.65 | 4.00 | 3.33 | 2.43 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.08 | 0.97 | 0.04 | -0.01 | 9/1/2026 | 9/9/2026 3:59:52 PM EST |
| 8.50 | 2.15 | 3.50 | 2.83 | 2.92 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.75 | 0.93 | 0.07 | -0.01 | 8/27/2026 | 9/9/2026 3:59:52 PM EST |
| 9.00 | 1.70 | 2.15 | 1.93 | 2.09 | +0.46 | +28.23% | 0.21 | 2 | 10 | 1.24 | 0.87 | 0.11 | -0.01 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 9.50 | 1.35 | 1.70 | 1.53 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | 0.79 | 0.15 | -0.02 | 8/28/2026 | 9/9/2026 3:59:52 PM EST |
| 10.00 | 1.05 | 1.35 | 1.20 | 1.23 | -0.26 | -17.45% | 0.12 | 4 | 401 | 0.88 | 0.70 | 0.19 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 10.50 | 0.55 | 0.85 | 0.70 | 0.90 | -0.30 | -25.00% | 0.07 | 31 | 59 | 0.78 | 0.59 | 0.21 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 11.00 | 0.60 | 0.65 | 0.63 | 0.60 | -0.35 | -36.85% | 0.06 | 17 | 101 | 0.82 | 0.48 | 0.21 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 11.50 | 0.35 | 0.50 | 0.43 | 0.47 | -0.23 | -32.86% | 0.04 | 41 | 129 | 0.80 | 0.39 | 0.20 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.40 | -0.12 | -23.08% | 0.03 | 26 | 950 | 0.84 | 0.30 | 0.18 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.15 | -37.50% | 0.02 | 24 | 243 | 0.84 | 0.24 | 0.16 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.11 | -42.31% | 0.01 | 547 | 757 | 0.93 | 0.18 | 0.13 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.83 | 0.14 | 0.11 | -0.02 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 132 | 443 | 0.92 | 0.11 | 0.09 | -0.01 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 87 | 1.13 | 0.07 | 0.07 | -0.01 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 347 | 1.03 | 0.06 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.82 | 0.03 | 0.04 | 0.00 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 123 | 1.25 | 0.03 | 0.03 | 0.00 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.21 | 0.02 | 0.02 | 0.00 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 4,066 | 1.33 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.01 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 25 | 2.97 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 9/9/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.65 | -0.01 | 0.02 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 2,445 | 0.94 | -0.03 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,424 | 0.78 | -0.07 | 0.07 | -0.01 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 9.00 | 0.05 | 0.40 | 0.23 | 0.10 | +0.04 | +66.67% | 0.03 | 19 | 1,078 | 0.95 | -0.13 | 0.11 | -0.01 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 9.50 | 0.15 | 0.40 | 0.28 | 0.20 | +0.05 | +33.34% | 0.03 | 14 | 674 | 0.87 | -0.21 | 0.15 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.10 | +40.00% | 0.04 | 20 | 300 | 0.76 | -0.30 | 0.19 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 10.50 | 0.50 | 0.65 | 0.58 | 0.55 | +0.12 | +27.91% | 0.06 | 65 | 276 | 0.79 | -0.41 | 0.21 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 11.00 | 0.75 | 0.95 | 0.85 | 0.82 | +0.17 | +26.16% | 0.08 | 6 | 284 | 0.80 | -0.52 | 0.21 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 11.50 | 1.05 | 1.30 | 1.18 | 1.13 | +0.18 | +18.95% | 0.10 | 3 | 58 | 0.77 | -0.61 | 0.20 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 12.00 | 1.30 | 1.70 | 1.50 | 1.08 | -0.22 | -16.93% | 0.12 | 1 | 226 | 0.73 | -0.70 | 0.18 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 12.50 | 1.85 | 2.10 | 1.98 | 1.60 | 0.00 | 0.00% | 0.16 | 0 | 211 | 0.81 | -0.76 | 0.16 | -0.02 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 13.00 | 2.20 | 2.50 | 2.35 | 2.20 | +0.20 | +10.00% | 0.18 | 6 | 74 | 1.06 | -0.82 | 0.13 | -0.02 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 13.50 | 1.95 | 3.00 | 2.48 | 3.23 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.11 | -0.86 | 0.11 | -0.02 | 9/2/2026 | 9/9/2026 3:59:52 PM EST |
| 14.00 | 2.20 | 3.50 | 2.85 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.30 | -0.89 | 0.09 | -0.01 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 14.50 | 2.60 | 4.00 | 3.30 | 3.77 | 0.00 | 0.00% | 0.23 | 0 | 189 | 1.22 | -0.93 | 0.07 | -0.01 | 8/28/2026 | 9/9/2026 3:59:52 PM EST |
| 15.00 | 3.10 | 4.40 | 3.75 | 4.58 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.32 | -0.94 | 0.06 | -0.01 | 9/3/2026 | 9/9/2026 3:59:52 PM EST |
| 15.50 | 3.60 | 4.90 | 4.25 | 5.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.40 | -0.97 | 0.04 | 0.00 | 9/1/2026 | 9/9/2026 3:59:52 PM EST |
| 16.00 | 4.70 | 5.40 | 5.05 | 5.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.23 | -0.97 | 0.03 | 0.00 | 9/3/2026 | 9/9/2026 3:59:52 PM EST |
| 17.00 | 5.10 | 6.50 | 5.80 | 6.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.85 | -0.98 | 0.02 | 0.00 | 9/1/2026 | 9/9/2026 3:59:52 PM EST |
| 18.00 | 5.90 | 7.40 | 6.65 | 7.13 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.79 | -0.99 | 0.01 | 0.00 | 9/4/2026 | 9/9/2026 3:59:52 PM EST |
| 19.00 | 7.10 | 8.40 | 7.75 | 7.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:52 PM EST |
| 20.00 | 7.90 | 9.60 | 8.75 | 7.38 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:52 PM EST |
| 21.00 | 9.20 | 10.50 | 9.85 | 8.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:52 PM EST |
| 22.00 | 10.00 | 11.60 | 10.80 | 10.75 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.70 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:52 PM EST |
| 23.00 | 10.50 | 12.90 | 11.70 | 10.32 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:52 PM EST |
| 24.00 | 11.50 | 13.90 | 12.70 | % | 0.53 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 25.00 | 12.50 | 14.90 | 13.70 | % | 0.55 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 26.00 | 13.50 | 15.90 | 14.70 | 13.30 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:52 PM EST |
| 27.00 | 14.50 | 16.90 | 15.70 | % | 0.58 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST |