Options Chain for LEONARDO DRS INC COM (DRS) - $28.85 as of 2/21/2025 8:13:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.30 | 16.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 8.40 | 11.00 | 10.90 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.97 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 7.40 | 10.20 | % | 0 | 0 | 1.42 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 22.00 | 6.50 | 9.20 | 15.80 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.92 | 0.02 | -0.01 | 11/12/2024 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 5.60 | 8.00 | % | 0 | 0 | 0.97 | 0.89 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 5.20 | 5.50 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.85 | 0.04 | -0.01 | 8/15/2024 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 4.40 | 4.70 | 4.80 | -5.62 | -53.94% | 1 | 12 | 0.71 | 0.79 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 3.40 | 3.90 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.74 | 0.05 | -0.02 | 11/13/2024 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 3.00 | 3.20 | 9.08 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.68 | 0.06 | -0.02 | 12/3/2024 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 2.35 | 2.55 | 2.75 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.61 | 0.07 | -0.02 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 1.85 | 2.05 | 2.70 | 0.00 | 0.00% | 0 | 83 | 0.44 | 0.54 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 1.40 | 1.60 | 1.62 | -0.88 | -35.20% | 3 | 279 | 0.43 | 0.47 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 1.05 | 1.20 | 1.20 | -0.58 | -32.59% | 1 | 28 | 0.41 | 0.40 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 0.75 | 0.90 | 0.95 | -0.30 | -24.00% | 3 | 42 | 0.82 | 0.34 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 0.50 | 0.65 | 0.65 | -1.75 | -72.92% | 1 | 24 | 0.41 | 0.28 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 62 | 0.89 | 0.23 | 0.06 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 0.20 | 0.40 | 0.60 | -0.05 | -7.70% | 30 | 173 | 0.67 | 0.18 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.45 | 0.30 | -0.20 | -40.00% | 10 | 133 | 0.94 | 0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 0.10 | 0.15 | 0.15 | -0.11 | -42.31% | 3 | 892 | 0.40 | 0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 43 | 1.02 | 0.09 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 111 | 0.54 | 0.06 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 10 | 289 | 0.91 | 0.05 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.04 | 0.02 | 0.00 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.03 | 0.01 | 0.00 | 1/24/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.02 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.01 | 0.01 | 0.00 | 12/24/2024 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.97 | -0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | -0.05 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.85 | % | 0 | 0 | 1.22 | -0.08 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 23.00 | 0.05 | 0.90 | % | 0 | 0 | 0.54 | -0.11 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 0.35 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.15 | 0.04 | -0.01 | 10/11/2024 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 0.55 | 0.65 | 0.40 | -0.70 | -63.64% | 2 | 4 | 0.48 | -0.21 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 0.70 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.26 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 1.05 | 1.20 | 1.00 | -0.55 | -35.49% | 10 | 1 | 0.68 | -0.32 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 1.40 | 1.60 | 0.98 | +0.48 | +96.00% | 20 | 6 | 0.45 | -0.39 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 1.85 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.46 | 0.07 | -0.02 | 1/2/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 2.40 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 237 | 0.44 | -0.53 | 0.07 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 3.00 | 3.30 | 2.13 | -0.77 | -26.56% | 20 | 23 | 0.43 | -0.60 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 3.70 | 4.00 | 2.14 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.66 | 0.07 | -0.02 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 4.50 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.72 | 0.06 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 5.30 | 5.60 | 1.88 | 0.00 | 0.00% | 0 | 44 | 0.80 | -0.77 | 0.06 | -0.02 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 6.20 | 6.50 | 2.60 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.82 | 0.05 | -0.01 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 6.80 | 8.00 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.86 | 0.04 | -0.01 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 7.70 | 8.90 | 3.20 | 0.00 | 0.00% | 0 | 23 | 0.95 | -0.90 | 0.04 | -0.01 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 8.60 | 9.90 | 3.40 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.91 | 0.03 | -0.01 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 9.60 | 11.20 | % | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 10.70 | 12.40 | % | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 41.00 | 11.70 | 12.90 | % | 0 | 0 | 1.11 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 42.00 | 12.50 | 14.20 | % | 0 | 0 | 1.18 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 43.00 | 13.60 | 15.20 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 44.00 | 14.90 | 16.10 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 15.60 | 17.60 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST |