Options Chain for LEONARDO DRS INC COM (DRS) - $33.47 as of 3/28/2025 7:43:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.30 | 15.10 | % | 0 | 0 | 1.80 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 25.00 | 7.50 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.92 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 26.00 | 7.00 | 8.10 | % | 0 | 0 | 0.83 | 0.90 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 27.00 | 5.80 | 7.00 | % | 0 | 0 | 0.71 | 0.86 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 28.00 | 5.00 | 6.30 | % | 0 | 0 | 0.71 | 0.83 | 0.04 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 29.00 | 4.10 | 5.30 | % | 0 | 0 | 0.43 | 0.78 | 0.05 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 3.90 | 4.40 | % | 0 | 0 | 0.51 | 0.73 | 0.05 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 31.00 | 3.20 | 3.50 | % | 0 | 0 | 0.47 | 0.67 | 0.06 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 32.00 | 2.60 | 2.80 | % | 0 | 0 | 0.45 | 0.61 | 0.07 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 33.00 | 2.05 | 2.20 | 2.10 | % | 1 | 0 | 0.44 | 0.54 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 34.00 | 1.55 | 1.70 | 1.50 | -0.55 | -26.83% | 10 | 1 | 0.42 | 0.46 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 1.20 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.39 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 36.00 | 0.85 | 1.00 | 1.08 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.32 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 37.00 | 0.60 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.25 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 38.00 | 0.40 | 0.60 | % | 0 | 0 | 0.41 | 0.20 | 0.06 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 39.00 | 0.30 | 0.45 | % | 0 | 0 | 0.41 | 0.15 | 0.05 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 40.00 | 0.15 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.12 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 41.00 | 0.10 | 0.30 | % | 0 | 0 | 0.41 | 0.09 | 0.03 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 25.00 | 0.10 | 0.25 | % | 0 | 0 | 0.52 | -0.08 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 26.00 | 0.15 | 0.60 | % | 0 | 0 | 0.55 | -0.10 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 27.00 | 0.30 | 0.65 | % | 0 | 0 | 0.54 | -0.14 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 28.00 | 0.45 | 0.75 | % | 0 | 0 | 0.51 | -0.17 | 0.04 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 29.00 | 0.65 | 1.25 | % | 0 | 0 | 0.54 | -0.22 | 0.05 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 0.90 | 1.15 | % | 0 | 0 | 0.48 | -0.27 | 0.05 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 31.00 | 1.15 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.33 | 0.06 | -0.02 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 32.00 | 1.55 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.39 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 33.00 | 2.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.46 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 34.00 | 2.55 | 2.70 | 2.50 | +0.45 | +21.96% | 1 | 7 | 0.43 | -0.54 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 3.10 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.61 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 36.00 | 3.60 | 4.00 | % | 0 | 0 | 0.39 | -0.68 | 0.07 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 37.00 | 4.30 | 5.10 | % | 0 | 0 | 0.41 | -0.75 | 0.06 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 38.00 | 4.80 | 6.00 | % | 0 | 0 | 0.63 | -0.80 | 0.06 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 39.00 | 5.70 | 6.90 | % | 0 | 0 | 0.63 | -0.85 | 0.05 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 40.00 | 6.70 | 7.80 | % | 0 | 0 | 0.60 | -0.88 | 0.04 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 41.00 | 7.60 | 8.80 | % | 0 | 0 | 0.65 | -0.91 | 0.03 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 11.50 | 12.80 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST |