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

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
270	5,427	339	1,138

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
27.00 C	0	0%	0			RDW260925C00027000
26.00 C	0	0%	0			RDW260925C00026000
25.00 C	0	0%	0			RDW260925C00025000
24.00 C	0	0%	0			RDW260925C00024000
23.00 C	0	0%	0			RDW260925C00023000
22.00 C	0.35	-7.89%	1	4	08-12	RDW260925C00022000
21.00 C	0.15	-40.00%	2	22	08-18	RDW260925C00021000
20.00 C	0.15	-11.76%	2	65	08-20	RDW260925C00020000
19.00 C	0.15	0.00%	16	32	08-20	RDW260925C00019000
18.00 C	0.23	-8.00%	10	4,036	08-20	RDW260925C00018000
17.00 C	0.18	-48.57%	8	53	08-20	RDW260925C00017000
16.00 C	0.25	-46.81%	24	147	08-20	RDW260925C00016000
15.50 C	0.50	-34.21%	8	29	08-19	RDW260925C00015500
15.00 C	0.42	-35.38%	2	140	08-20	RDW260925C00015000
14.50 C	0.70	-23.08%	6	77	08-19	RDW260925C00014500
14.00 C	0.56	-37.08%	42	338	08-20	RDW260925C00014000
13.50 C	0.72	-24.21%	12	110	08-20	RDW260925C00013500
13.00 C	0.80	-27.27%	4	192	08-20	RDW260925C00013000
12.50 C	0.98	-30.99%	35	182	08-20	RDW260925C00012500
12.00 C	1.20	-27.27%	28	112	08-20	RDW260925C00012000
11.50 C	1.47	-43.46%	11	23	08-20	RDW260925C00011500
11.00 C	1.57	-48.52%	26	32	08-20	RDW260925C00011000
10.50 C	1.80	-28.57%	25	43	08-20	RDW260925C00010500
10.00 C	2.33	-47.05%	40	24	08-20	RDW260925C00010000
9.50 C	0	0%	0			RDW260925C00009500
9.00 C	5.00	0%	7	7	08-17	RDW260925C00009000
8.50 C	0	0%	0			RDW260925C00008500
8.00 C	5.40	0%	7	7	08-13	RDW260925C00008000
7.50 C	0	0%	0			RDW260925C00007500
7.00 C	6.95	0%	44	5	08-17	RDW260925C00007000
6.50 C	7.40	0%	18	4	08-17	RDW260925C00006500
6.00 C	7.95	0%	2	0	08-17	RDW260925C00006000
5.50 C	8.40	0%	78	12	08-17	RDW260925C00005500
5.00 C	8.95	0%	6	1	08-17	RDW260925C00005000
4.00 C	0	0%	0			RDW260925C00004000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
27.00 P	0	0%	0			RDW260925P00027000
26.00 P	13.30	0%	12	1	08-18	RDW260925P00026000
25.00 P	0	0%	0			RDW260925P00025000
24.00 P	0	0%	0			RDW260925P00024000
23.00 P	10.32	0%	2	1	08-18	RDW260925P00023000
22.00 P	9.32	+11.08%	2	2	08-18	RDW260925P00022000
21.00 P	8.35	0%	2	1	08-18	RDW260925P00021000
20.00 P	7.38	0%	2	1	08-18	RDW260925P00020000
19.00 P	0	0%	0			RDW260925P00019000
18.00 P	0	0%	0			RDW260925P00018000
17.00 P	5.00	+17.65%	2	12	08-19	RDW260925P00017000
16.00 P	0	0%	0			RDW260925P00016000
15.50 P	4.25	+41.67%	1	3	08-20	RDW260925P00015500
15.00 P	3.55	0%	5	5	08-20	RDW260925P00015000
14.50 P	2.31	+2.21%	177	182	08-18	RDW260925P00014500
14.00 P	2.59	+15.11%	3	7	08-19	RDW260925P00014000
13.50 P	2.60	+44.44%	22	30	08-20	RDW260925P00013500
13.00 P	2.20	+25.71%	1	40	08-20	RDW260925P00013000
12.50 P	1.15	-11.54%	20	54	08-18	RDW260925P00012500
12.00 P	1.51	+25.83%	33	154	08-20	RDW260925P00012000
11.50 P	1.15	+21.05%	18	33	08-20	RDW260925P00011500
11.00 P	0.95	+37.68%	217	274	08-20	RDW260925P00011000
10.50 P	0.55	+5.77%	3	7	08-20	RDW260925P00010500
10.00 P	0.56	+27.27%	5	30	08-20	RDW260925P00010000
9.50 P	0.40	+60.00%	112	351	08-20	RDW260925P00009500
9.00 P	0.20	-33.33%	6	3	08-13	RDW260925P00009000
8.50 P	0.12	+20.00%	200	201	08-20	RDW260925P00008500
8.00 P	0.21	0%	60	60	08-11	RDW260925P00008000
7.50 P	0	0%	0			RDW260925P00007500
7.00 P	0.09	0%	25	25	08-10	RDW260925P00007000
6.50 P	0	0%	0			RDW260925P00006500
6.00 P	0	0%	0			RDW260925P00006000
5.50 P	0	0%	0			RDW260925P00005500
5.00 P	0	0%	0			RDW260925P00005000
4.00 P	0	0%	0			RDW260925P00004000

.dark-mode .Rz3y9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rz3y9H{ color: #333333; background-color: white; border: 2px solid #333333; }RDWRedwire Corporationstock NYSE