Dark

RDW
Redwire Corporation
stock NYSE

At Close

Aug 21, 2026 3:59:58 PM EDT

12.01USD+2.039%(+0.24)11,471,887

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

11.92USD+1.274%(+0.15)67,595

After-hours

Aug 21, 2026 4:55:30 PM EDT

12.07USD+0.500%(+0.06)12,576

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
19,861	75,038	5,642	45,173

RDW Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

RDW Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

RDW Aug 21, 2026 Exp. - Max Pain @ $11.00

Puts

Calls

RDW Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
39.00 C	0.02	-50.00%	1	1,163	08-20	RDW260821C00039000
38.00 C	0.05	-50.00%	1	59	08-20	RDW260821C00038000
37.00 C	0.07	-30.00%	2	174	08-07	RDW260821C00037000
36.00 C	0.01	-80.00%	1	70	08-10	RDW260821C00036000
35.00 C	0.05	+25.00%	6	1,381	08-12	RDW260821C00035000
34.00 C	0.08	0.00%	1	49	08-12	RDW260821C00034000
33.00 C	0.01	0.00%	2	91	08-17	RDW260821C00033000
32.00 C	0.01	-50.00%	1	323	08-14	RDW260821C00032000
31.00 C	0.01	-80.00%	3	90	08-17	RDW260821C00031000
30.00 C	0.01	-80.00%	1	2,317	08-18	RDW260821C00030000
29.00 C	0.01	0.00%	1	1,178	08-20	RDW260821C00029000
28.00 C	0.05	+400.00%	1	878	08-20	RDW260821C00028000
27.00 C	0.04	+33.33%	3	775	08-07	RDW260821C00027000
26.00 C	0.02	0.00%	10	1,203	08-20	RDW260821C00026000
25.00 C	0.03	+200.00%	3	3,750	08-17	RDW260821C00025000
24.00 C	0.02	-71.43%	2	834	08-18	RDW260821C00024000
23.00 C	0.01	-66.67%	4	11,317	08-18	RDW260821C00023000
22.00 C	0.01	-75.00%	2	1,277	08-18	RDW260821C00022000
21.00 C	0.03	-40.00%	1	1,398	08-20	RDW260821C00021000
20.00 C	0.01	0.00%	52	13,172	08-19	RDW260821C00020000
19.00 C	0.02	-33.33%	1	1,992	08-20	RDW260821C00019000
18.00 C	0.03	+200.00%	17	1,621	08-20	RDW260821C00018000
17.50 C	0.10	0.00%	3	7	08-13	RDW260821C00017500
17.00 C	0.01	-66.67%	14	2,663	08-20	RDW260821C00017000
16.50 C	0.03	-40.00%	2	93	08-19	RDW260821C00016500
16.00 C	0.02	0.00%	6	2,725	08-20	RDW260821C00016000
15.50 C	0.02	-33.33%	3	768	08-20	RDW260821C00015500
15.00 C	0.05	0.00%	46	6,878	08-20	RDW260821C00015000
14.50 C	0.01	-80.00%	29	1,426	08-20	RDW260821C00014500
14.00 C	0.01	-80.00%	62	4,039	08-20	RDW260821C00014000
13.50 C	0.03	-62.50%	107	1,253	08-20	RDW260821C00013500
13.00 C	0.03	-80.00%	488	9,565	08-20	RDW260821C00013000
12.50 C	0.06	-81.82%	453	509	08-20	RDW260821C00012500
12.00 C	0.15	-78.26%	1,143	2,224	08-20	RDW260821C00012000
11.50 C	0.37	-64.76%	547	864	08-20	RDW260821C00011500
11.00 C	0.70	-50.70%	169	3,910	08-20	RDW260821C00011000
10.50 C	1.17	-52.82%	46	767	08-20	RDW260821C00010500
10.00 C	1.69	-35.00%	233	4,026	08-20	RDW260821C00010000
9.50 C	2.10	-28.81%	3	490	08-20	RDW260821C00009500
9.00 C	2.60	-22.62%	21	1,965	08-20	RDW260821C00009000
8.50 C	3.10	-21.72%	4	305	08-20	RDW260821C00008500
8.00 C	4.22	-4.09%	5	3,345	08-20	RDW260821C00008000
7.50 C	4.17	-16.10%	6	26	08-20	RDW260821C00007500
7.00 C	4.60	-16.82%	2	401	08-20	RDW260821C00007000
6.50 C	5.96	-9.01%	1	4	08-19	RDW260821C00006500
6.00 C	5.60	-20.57%	13	84	08-20	RDW260821C00006000
5.00 C	6.60	-10.81%	7	1,315	08-20	RDW260821C00005000
4.00 C	7.70	-8.77%	12	24	08-20	RDW260821C00004000
3.00 C	8.45	-10.68%	13	37	08-20	RDW260821C00003000
2.00 C	9.70	-6.73%	4	19	08-20	RDW260821C00002000
1.00 C	10.55	-7.70%	8	55	08-20	RDW260821C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
39.00 P	27.45	+3.23%	1	1	08-20	RDW260821P00039000
38.00 P	26.50	+3.52%	2	1	08-20	RDW260821P00038000
37.00 P	25.50	0%	2	1	08-20	RDW260821P00037000
36.00 P	24.50	+10.36%	2	1	08-20	RDW260821P00036000
35.00 P	23.50	+3.98%	2	1	08-20	RDW260821P00035000
34.00 P	22.50	+6.89%	2	1	08-20	RDW260821P00034000
33.00 P	21.50	+4.47%	2	1	08-20	RDW260821P00033000
32.00 P	20.50	0%	2	1	08-20	RDW260821P00032000
31.00 P	19.45	+4.68%	2	1	08-20	RDW260821P00031000
30.00 P	18.40	+58.35%	6	5	08-20	RDW260821P00030000
29.00 P	17.35	+8.10%	6	1	08-20	RDW260821P00029000
28.00 P	16.10	+6.48%	2	8	08-20	RDW260821P00028000
27.00 P	15.10	+3.57%	1	0	08-20	RDW260821P00027000
26.00 P	14.02	+5.81%	1	1	08-20	RDW260821P00026000
25.00 P	13.07	+4.14%	1	1	08-20	RDW260821P00025000
24.00 P	11.53	+4.34%	2	20	08-19	RDW260821P00024000
23.00 P	10.67	+5.64%	1	1	08-19	RDW260821P00023000
22.00 P	9.74	+7.98%	4	1	08-19	RDW260821P00022000
21.00 P	9.22	+12.44%	1	4	08-20	RDW260821P00021000
20.00 P	8.30	+9.93%	3	69	08-20	RDW260821P00020000
19.00 P	7.38	+13.54%	4	2	08-20	RDW260821P00019000
18.00 P	6.22	+11.07%	5	2	08-20	RDW260821P00018000
17.50 P	5.79	+56.91%	2	1	08-20	RDW260821P00017500
17.00 P	5.51	+19.01%	4	3	08-20	RDW260821P00017000
16.50 P	4.80	+28.00%	1	1	08-20	RDW260821P00016500
16.00 P	4.58	+23.78%	3	278	08-20	RDW260821P00016000
15.50 P	2.77	+4.53%	4	2	08-11	RDW260821P00015500
15.00 P	3.50	+29.63%	38	222	08-20	RDW260821P00015000
14.50 P	2.81	+30.70%	1	3	08-20	RDW260821P00014500
14.00 P	2.47	+45.29%	20	391	08-20	RDW260821P00014000
13.50 P	2.00	+81.82%	38	1,210	08-20	RDW260821P00013500
13.00 P	1.33	+72.73%	72	2,513	08-20	RDW260821P00013000
12.50 P	0.70	+75.00%	39	894	08-20	RDW260821P00012500
12.00 P	0.39	+116.67%	244	7,508	08-20	RDW260821P00012000
11.50 P	0.10	+25.00%	161	1,988	08-20	RDW260821P00011500
11.00 P	0.07	+133.33%	193	1,033	08-20	RDW260821P00011000
10.50 P	0.03	-40.00%	11	181	08-20	RDW260821P00010500
10.00 P	0.03	+200.00%	8	1,924	08-20	RDW260821P00010000
9.50 P	0.03	-62.50%	593	132	08-20	RDW260821P00009500
9.00 P	0.03	+50.00%	2	3,116	08-20	RDW260821P00009000
8.50 P	0.03	0.00%	593	426	08-20	RDW260821P00008500
8.00 P	0.05	+150.00%	21	4,276	08-20	RDW260821P00008000
7.50 P	0.04	+100.00%	6	376	08-07	RDW260821P00007500
7.00 P	0.04	0.00%	1	6,589	08-20	RDW260821P00007000
6.50 P	0.02	-60.00%	2	34	08-19	RDW260821P00006500
6.00 P	0.05	+66.67%	200	2,945	08-05	RDW260821P00006000
5.00 P	0.05	+150.00%	3	1,419	08-10	RDW260821P00005000
4.00 P	0.02	-60.00%	1	9,042	07-27	RDW260821P00004000
3.00 P	0.01	-50.00%	1	4,111	08-18	RDW260821P00003000
2.00 P	0.03	-40.00%	4	9	08-20	RDW260821P00002000
1.00 P	0.01	-50.00%	4	64	08-20	RDW260821P00001000

.dark-mode .jPLkMv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jPLkMv{ color: #333333; background-color: white; border: 2px solid #333333; }RDWRedwire Corporationstock NYSE

RDW Aug 21, 2026 Exp. - Open Interest by Strike

RDW Aug 21, 2026 Exp. - Max Pain @ $11.00

RDW
Redwire Corporation
stock NYSE