RDW - Redwire Corporation - Options-Kette

Redwire Corporation
US ˙ NYSE ˙ US75776W1036

Verfall
Puts für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
RDW20260612P00003000 3.00 0.00 0.05 0.00 0 0 518.31% -0.00 0.00 -0.01 0.00 0.00
RDW20260612P00004000 4.00 0.00 0.05 0.00 0 3 436.75% -0.01 0.00 -0.01 0.00 0.00
RDW20260612P00004500 4.50 0.00 0.05 0.00 0 0 403.88% -0.01 0.00 -0.01 0.00 0.00
RDW20260612P00005000 5.00 0.00 0.05 0.00 0 0 374.69% -0.01 0.00 -0.01 0.00 0.00
RDW20260612P00005500 5.50 0.00 0.05 0.00 0 0 348.44% -0.01 0.00 -0.01 0.00 0.00
RDW20260612P00006000 6.00 0.00 0.05 0.00 0 2,275 324.58% -0.01 0.00 -0.01 0.00 0.00
RDW20260612P00006500 6.50 0.00 0.05 0.00 0 4,744 302.71% -0.01 0.00 -0.01 0.00 0.00
RDW20260612P00007000 7.00 0.00 0.05 0.00 0 1,671 282.51% -0.01 0.00 -0.01 0.00 0.00
RDW20260612P00007500 7.50 0.00 0.05 0.00 0 12 263.74% -0.01 0.00 -0.01 0.00 0.00
RDW20260612P00008000 8.00 0.00 0.05 0.00 0 68 246.20% -0.01 0.00 -0.01 0.00 -0.00
RDW20260612P00008500 8.50 0.00 0.05 0.00 0 146 229.73% -0.01 0.00 -0.01 0.00 -0.00
RDW20260612P00009000 9.00 0.00 0.10 0.10 20 68 238.33% -0.02 0.01 -0.02 0.00 -0.00
RDW20260612P00009500 9.50 0.00 0.75 0.00 0 56 345.38% -0.07 0.01 -0.07 0.00 -0.00
RDW20260612P00010000 10.00 0.00 0.10 0.03 1 134 206.88% -0.02 0.01 -0.02 0.00 -0.00
RDW20260612P00010500 10.50 0.00 0.25 0.25 4 16 229.34% -0.04 0.01 -0.03 0.00 -0.00
RDW20260612P00011000 11.00 0.00 0.20 0.00 0 83 203.34% -0.04 0.01 -0.03 0.00 -0.00
RDW20260612P00011500 11.50 0.00 0.15 0.08 2 116 177.78% -0.03 0.01 -0.02 0.00 -0.00
RDW20260612P00012000 12.00 0.00 0.15 0.06 13 158 164.08% -0.04 0.02 -0.02 0.00 -0.00
RDW20260612P00012500 12.50 0.05 0.10 0.12 23 105 150.85% -0.04 0.02 -0.02 0.00 -0.00
RDW20260612P00013000 13.00 0.05 0.10 0.07 45 109 138.05% -0.04 0.02 -0.02 0.00 -0.00
RDW20260612P00013500 13.50 0.05 0.15 0.15 22 125 133.84% -0.06 0.03 -0.02 0.00 -0.00
RDW20260612P00014000 14.00 0.15 0.20 0.20 89 222 139.70% -0.09 0.04 -0.03 0.00 -0.00
RDW20260612P00014500 14.50 0.10 0.30 0.25 26 860 140.28% -0.12 0.05 -0.04 0.01 -0.00
RDW20260612P00015000 15.00 0.30 0.35 0.32 888 852 137.77% -0.14 0.06 -0.05 0.01 -0.00
RDW20260612P00015500 15.50 0.30 0.45 0.44 16 131 139.68% -0.18 0.07 -0.06 0.01 -0.00
RDW20260612P00016000 16.00 0.50 0.60 0.60 73 292 138.47% -0.22 0.07 -0.07 0.01 -0.00
RDW20260612P00016500 16.50 0.65 0.75 0.77 72 40 137.55% -0.27 0.08 -0.07 0.01 -0.00
RDW20260612P00017000 17.00 0.85 1.00 0.95 211 299 139.13% -0.31 0.09 -0.08 0.01 -0.00
RDW20260612P00017500 17.50 1.05 1.25 1.21 74 854 142.75% -0.36 0.09 -0.09 0.01 -0.00
RDW20260612P00018000 18.00 1.25 1.40 1.40 132 506 143.82% -0.41 0.09 -0.09 0.01 -0.00
RDW20260612P00018500 18.50 1.55 1.70 1.62 105 217 142.73% -0.46 0.10 -0.09 0.01 -0.00
RDW20260612P00019000 19.00 1.85 2.00 2.00 1,466 248 144.36% -0.50 0.09 -0.09 0.01 -0.00
RDW20260612P00019500 19.50 2.15 2.30 2.37 16 202 145.35% -0.55 0.09 -0.09 0.01 -0.00
RDW20260612P00020000 20.00 2.45 2.65 2.53 185 713 147.17% -0.59 0.09 -0.09 0.01 -0.00
RDW20260612P00020500 20.50 2.85 3.00 2.90 13 156 147.32% -0.63 0.09 -0.09 0.01 -0.00
RDW20260612P00021000 21.00 3.20 3.60 3.25 48 401 155.25% -0.66 0.08 -0.09 0.01 -0.00
RDW20260612P00021500 21.50 3.60 4.10 3.80 13 47 157.35% -0.69 0.08 -0.09 0.01 -0.00
RDW20260612P00022000 22.00 3.90 4.40 4.26 88 697 153.78% -0.72 0.07 -0.08 0.01 -0.00
RDW20260612P00022500 22.50 4.30 4.90 4.60 29 13 153.06% -0.76 0.07 -0.08 0.01 -0.00
RDW20260612P00023000 23.00 4.80 5.40 5.17 21 333 167.18% -0.76 0.06 -0.08 0.01 -0.00
RDW20260612P00023500 23.50 4.80 5.90 0.00 0 28 138.80% -0.84 0.06 -0.05 0.01 -0.00
RDW20260612P00024000 24.00 5.60 6.30 5.80 23 151 160.46% -0.82 0.06 -0.07 0.01 -0.00
RDW20260612P00024500 24.50 6.00 6.70 6.18 3 19 154.21% -0.85 0.05 -0.06 0.01 -0.00
RDW20260612P00025000 25.00 6.60 7.20 6.90 5 847 175.95% -0.83 0.05 -0.07 0.01 -0.00
RDW20260612P00025500 25.50 6.70 7.80 0.00 0 11 151.61% -0.89 0.04 -0.04 0.01 -0.00
RDW20260612P00026000 26.00 7.30 8.20 7.45 2 58 158.08% -0.89 0.04 -0.04 0.01 -0.00
RDW20260612P00026500 26.50 7.60 8.70 0.00 0 1 141.77% -0.93 0.03 -0.03 0.00 -0.00
RDW20260612P00027000 27.00 8.10 9.10 0.00 0 263 130.98% -0.96 0.02 -0.02 0.00 -0.00
RDW20260612P00027500 27.50 8.60 9.60 0.00 0 6 136.08% -0.96 0.02 -0.02 0.00 -0.00
RDW20260612P00028000 28.00 9.10 10.10 0.00 0 8 141.06% -0.96 0.02 -0.02 0.00 -0.00
RDW20260612P00028500 28.50 9.60 10.60 0.00 0 0 145.92% -0.96 0.02 -0.02 0.00 -0.00
RDW20260612P00029000 29.00 10.10 11.10 0.00 0 0 150.67% -0.96 0.02 -0.02 0.00 -0.00
RDW20260612P00029500 29.50 10.60 11.70 0.00 0 0 173.38% -0.94 0.02 -0.03 0.00 -0.00
RDW20260612P00030000 30.00 11.20 12.10 0.00 0 3 178.22% -0.94 0.02 -0.03 0.00 -0.00
RDW20260612P00030500 30.50 11.60 12.70 0.00 0 0 182.94% -0.94 0.02 -0.03 0.00 -0.00
RDW20260612P00031000 31.00 12.00 13.10 0.00 0 0 128.89% -0.99 0.01 -0.00 0.00 -0.00
RDW20260612P00031500 31.50 11.90 13.60 0.00 0 0 279.12% -0.84 0.03 -0.11 0.01 -0.01
RDW20260612P00032000 32.00 12.50 14.10 0.00 0 0 284.46% -0.84 0.03 -0.11 0.01 -0.01
RDW20260612P00032500 32.50 12.80 14.60 0.00 0 0 289.69% -0.84 0.03 -0.11 0.01 -0.01
RDW20260612P00033000 33.00 13.50 15.10 0.00 0 0 294.80% -0.84 0.03 -0.11 0.01 -0.01
RDW20260612P00034000 34.00 14.10 16.10 0.00 0 10 304.70% -0.85 0.03 -0.11 0.01 -0.01
RDW20260612P00035000 35.00 15.20 17.00 0.00 0 3 298.55% -0.87 0.02 -0.10 0.01 -0.01
RDW20260612P00036000 36.00 16.00 18.00 0.00 0 0 307.48% -0.87 0.02 -0.10 0.01 -0.01
RDW20260612P00037000 37.00 17.00 19.10 0.00 0 0 332.11% -0.85 0.02 -0.12 0.01 -0.01
RDW20260612P00038000 38.00 18.00 20.00 0.00 0 1 324.36% -0.87 0.02 -0.10 0.01 -0.01
RDW20260612P00039000 39.00 18.90 21.00 0.00 0 1 332.37% -0.88 0.02 -0.10 0.01 -0.01
Calls für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
RDW20260612C00003000 3.00 15.00 16.70 16.50 1 5 0.00% 0.00 0.00 0.00 0.00 0.00
RDW20260612C00004000 4.00 13.80 15.50 0.00 0 2 630.78% 0.98 0.00 -0.05 0.00 0.00
RDW20260612C00004500 4.50 13.50 15.30 0.00 0 1 714.16% 0.96 0.00 -0.09 0.00 0.00
RDW20260612C00005000 5.00 13.00 14.80 0.00 0 0 662.53% 0.96 0.00 -0.09 0.00 0.00
RDW20260612C00005500 5.50 12.50 14.30 13.54 1 1 616.74% 0.96 0.00 -0.09 0.00 0.00
RDW20260612C00006000 6.00 11.90 13.80 0.00 0 2 557.02% 0.96 0.01 -0.08 0.00 0.00
RDW20260612C00006500 6.50 11.60 13.30 0.00 0 2 554.95% 0.95 0.01 -0.09 0.00 0.00
RDW20260612C00007000 7.00 11.00 12.70 0.00 0 13 487.60% 0.95 0.01 -0.08 0.00 0.00
RDW20260612C00007500 7.50 10.50 12.30 0.00 0 0 472.44% 0.94 0.01 -0.08 0.00 0.00
RDW20260612C00008000 8.00 10.00 11.80 0.00 0 7 443.08% 0.94 0.01 -0.08 0.00 0.00
RDW20260612C00008500 8.50 9.50 11.30 0.00 0 5 415.65% 0.93 0.01 -0.08 0.00 0.00
RDW20260612C00009000 9.00 9.00 10.80 0.00 0 149 389.89% 0.93 0.01 -0.08 0.00 0.00
RDW20260612C00009500 9.50 8.50 10.20 0.00 0 39 353.05% 0.93 0.01 -0.07 0.00 0.00
RDW20260612C00010000 10.00 8.10 9.10 0.00 0 55 257.43% 0.96 0.01 -0.04 0.00 0.00
RDW20260612C00010500 10.50 7.00 8.30 8.30 4 60 297.41% 0.92 0.02 -0.07 0.00 0.00
RDW20260612C00011000 11.00 7.10 8.00 7.69 65 196 204.36% 0.96 0.01 -0.03 0.00 0.00
RDW20260612C00011500 11.50 6.60 7.90 0.00 0 42 247.30% 0.92 0.02 -0.06 0.00 0.00
RDW20260612C00012000 12.00 6.10 7.40 0.00 0 1,557 229.63% 0.91 0.02 -0.06 0.00 0.00
RDW20260612C00012500 12.50 5.60 6.80 0.00 0 241 201.68% 0.92 0.03 -0.05 0.00 0.00
RDW20260612C00013000 13.00 5.20 6.10 0.00 0 1,215 174.57% 0.92 0.03 -0.04 0.00 0.00
RDW20260612C00013500 13.50 4.80 6.00 5.85 5 93 214.13% 0.86 0.04 -0.08 0.01 0.00
RDW20260612C00014000 14.00 4.40 5.20 5.35 5 746 173.00% 0.87 0.04 -0.06 0.01 0.00
RDW20260612C00014500 14.50 3.80 4.90 4.85 1 175 164.94% 0.85 0.05 -0.06 0.01 0.00
RDW20260612C00015000 15.00 3.80 4.20 3.99 41 1,520 141.70% 0.85 0.06 -0.05 0.01 0.00
RDW20260612C00015500 15.50 3.10 3.70 3.36 19 19 133.21% 0.82 0.07 -0.06 0.01 0.00
RDW20260612C00016000 16.00 2.90 3.30 3.01 6 480 135.65% 0.78 0.08 -0.07 0.01 0.00
RDW20260612C00016500 16.50 2.50 3.10 4.20 1 4 134.95% 0.74 0.08 -0.07 0.01 0.00
RDW20260612C00017000 17.00 2.40 2.60 2.42 62 268 139.13% 0.68 0.09 -0.08 0.01 0.00
RDW20260612C00017500 17.50 2.00 2.35 2.07 8 13 142.71% 0.64 0.09 -0.09 0.01 0.00
RDW20260612C00018000 18.00 1.85 2.05 1.89 74 724 141.54% 0.59 0.09 -0.09 0.01 0.00
RDW20260612C00018500 18.50 1.60 1.85 1.61 144 20 144.80% 0.54 0.09 -0.09 0.01 0.00
RDW20260612C00019000 19.00 1.55 1.60 1.50 165 174 141.21% 0.49 0.10 -0.09 0.01 0.00
RDW20260612C00019500 19.50 1.10 1.45 1.25 76 36 143.00% 0.45 0.09 -0.09 0.01 0.00
RDW20260612C00020000 20.00 1.10 1.25 1.23 710 2,487 149.18% 0.41 0.09 -0.10 0.01 0.00
RDW20260612C00020500 20.50 0.90 1.15 0.93 56 104 149.35% 0.37 0.09 -0.09 0.01 0.00
RDW20260612C00021000 21.00 0.85 1.00 0.90 254 712 152.60% 0.34 0.08 -0.09 0.01 0.00
RDW20260612C00021500 21.50 0.70 0.90 0.80 258 198 152.08% 0.30 0.08 -0.09 0.01 0.00
RDW20260612C00022000 22.00 0.50 0.75 0.67 308 725 157.49% 0.28 0.07 -0.09 0.01 0.00
RDW20260612C00022500 22.50 0.55 0.70 0.60 56 111 156.96% 0.25 0.07 -0.08 0.01 0.00
RDW20260612C00023000 23.00 0.50 0.65 0.55 276 760 158.16% 0.23 0.06 -0.08 0.01 0.00
RDW20260612C00023500 23.50 0.35 0.60 0.54 58 361 164.01% 0.21 0.06 -0.08 0.01 0.00
RDW20260612C00024000 24.00 0.40 0.50 0.45 207 785 166.19% 0.19 0.06 -0.07 0.01 0.00
RDW20260612C00024500 24.50 0.40 0.50 0.42 37 107 170.88% 0.18 0.05 -0.07 0.01 0.00
RDW20260612C00025000 25.00 0.35 0.45 0.38 630 2,302 175.08% 0.17 0.05 -0.07 0.01 0.00
RDW20260612C00025500 25.50 0.30 0.45 0.35 200 200 175.15% 0.15 0.05 -0.06 0.01 0.00
RDW20260612C00026000 26.00 0.30 0.40 0.32 64 717 178.22% 0.14 0.04 -0.06 0.01 0.00
RDW20260612C00026500 26.50 0.25 0.35 0.30 39 56 180.81% 0.13 0.04 -0.06 0.01 0.00
RDW20260612C00027000 27.00 0.10 0.35 0.30 210 547 178.46% 0.11 0.04 -0.05 0.01 0.00
RDW20260612C00027500 27.50 0.10 0.35 0.35 4 17 179.75% 0.10 0.03 -0.05 0.01 0.00
RDW20260612C00028000 28.00 0.20 0.35 0.22 201 625 185.51% 0.10 0.03 -0.05 0.01 0.00
RDW20260612C00028500 28.50 0.15 0.45 0.30 10 15 205.09% 0.12 0.03 -0.06 0.01 0.00
RDW20260612C00029000 29.00 0.10 0.30 0.20 48 184 185.74% 0.08 0.03 -0.04 0.00 0.00
RDW20260612C00029500 29.50 0.05 0.35 0.32 29 6 196.56% 0.09 0.03 -0.05 0.00 0.00
RDW20260612C00030000 30.00 0.15 0.20 0.19 1,236 3,238 195.92% 0.08 0.03 -0.04 0.00 0.00
RDW20260612C00030500 30.50 0.05 0.30 0.30 12 13 200.83% 0.08 0.02 -0.04 0.00 0.00
RDW20260612C00031000 31.00 0.05 0.35 0.00 0 22 211.53% 0.08 0.02 -0.05 0.00 0.00
RDW20260612C00031500 31.50 0.05 0.30 0.29 7 11 210.31% 0.07 0.02 -0.04 0.00 0.00
RDW20260612C00032000 32.00 0.05 0.20 0.13 124 89 201.16% 0.06 0.02 -0.03 0.00 0.00
RDW20260612C00032500 32.50 0.05 0.30 0.30 97 30 219.38% 0.07 0.02 -0.05 0.00 0.00
RDW20260612C00033000 33.00 0.00 0.30 0.10 36 81 201.43% 0.05 0.02 -0.03 0.00 0.00
RDW20260612C00034000 34.00 0.00 0.40 0.22 91 159 238.62% 0.08 0.02 -0.05 0.00 0.00
RDW20260612C00035000 35.00 0.05 0.15 0.09 87 1,585 207.02% 0.04 0.01 -0.02 0.00 0.00
RDW20260612C00036000 36.00 0.05 0.30 0.05 2 23 224.51% 0.04 0.01 -0.03 0.00 0.00
RDW20260612C00037000 37.00 0.00 0.10 0.00 0 132 208.10% 0.03 0.01 -0.02 0.00 0.00
RDW20260612C00038000 38.00 0.00 0.05 0.05 176 1,258 195.67% 0.01 0.01 -0.01 0.00 0.00
RDW20260612C00039000 39.00 0.00 0.05 0.03 107 1,285 201.51% 0.01 0.01 -0.01 0.00 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center