Options Chain for LEONARDO DRS INC COM (DRS) - $41.77 as of 5/9/2025 8:49:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.00 | 23.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 21.00 | 19.60 | 22.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 22.00 | 19.00 | 20.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 23.00 | 18.10 | 20.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 24.00 | 17.40 | 19.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 25.00 | 16.00 | 17.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 26.00 | 14.90 | 17.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 27.00 | 13.90 | 16.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 28.00 | 12.90 | 15.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 29.00 | 11.90 | 14.30 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 30.00 | 11.00 | 13.30 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 31.00 | 10.00 | 12.30 | % | 0 | 0 | 1.09 | 0.98 | 0.01 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 32.00 | 9.00 | 11.40 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.97 | 0.01 | -0.01 | 5/7/2025 | 5/9/2025 3:59:47 PM EST |
| 33.00 | 8.10 | 10.40 | % | 0 | 0 | 0.96 | 0.94 | 0.02 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 34.00 | 7.30 | 8.80 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.01 | 5/5/2025 | 5/9/2025 3:59:47 PM EST |
| 35.00 | 6.60 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.90 | 0.03 | -0.02 | 5/5/2025 | 5/9/2025 3:59:47 PM EST |
| 36.00 | 6.10 | 6.70 | 6.43 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.86 | 0.04 | -0.02 | 5/5/2025 | 5/9/2025 3:59:47 PM EST |
| 37.00 | 5.30 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.82 | 0.04 | -0.02 | 5/7/2025 | 5/9/2025 3:59:47 PM EST |
| 38.00 | 4.20 | 5.70 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.77 | 0.05 | -0.02 | 5/6/2025 | 5/9/2025 3:59:47 PM EST |
| 39.00 | 3.70 | 4.00 | 3.60 | +2.00 | +125.00% | 15 | 12 | 0.40 | 0.72 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 40.00 | 3.00 | 3.30 | 2.80 | -0.66 | -19.08% | 10 | 29 | 0.39 | 0.65 | 0.07 | -0.03 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 41.00 | 2.45 | 2.65 | 2.38 | -0.33 | -12.18% | 5 | 44 | 0.38 | 0.58 | 0.07 | -0.03 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 42.00 | 1.90 | 2.05 | 1.80 | -0.35 | -16.28% | 2 | 27 | 0.37 | 0.51 | 0.08 | -0.03 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 43.00 | 1.40 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.43 | 0.08 | -0.02 | 5/6/2025 | 5/9/2025 3:59:47 PM EST |
| 44.00 | 1.00 | 1.35 | 1.05 | -0.25 | -19.24% | 22 | 25 | 0.36 | 0.35 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 45.00 | 0.75 | 0.85 | 0.91 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.27 | 0.07 | -0.02 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 46.00 | 0.50 | 0.60 | 0.50 | -0.09 | -15.26% | 1 | 24 | 0.33 | 0.21 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 47.00 | 0.30 | 0.45 | % | 0 | 0 | 0.33 | 0.15 | 0.05 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 48.00 | 0.15 | 0.40 | % | 0 | 0 | 0.32 | 0.11 | 0.04 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 49.00 | 0.10 | 0.25 | % | 0 | 0 | 0.33 | 0.08 | 0.03 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 50.00 | 0.05 | 0.30 | % | 0 | 0 | 0.35 | 0.06 | 0.02 | -0.01 | 5/9/2025 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 | 1.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.02 | 0.01 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 32.00 | 0.05 | 0.75 | % | 0 | 0 | 0.77 | -0.03 | 0.01 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 33.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.06 | 0.02 | -0.01 | 5/2/2025 | 5/9/2025 3:59:47 PM EST |
| 34.00 | 0.15 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.08 | 0.02 | -0.01 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 35.00 | 0.20 | 0.35 | 0.30 | -0.05 | -14.29% | 1 | 63 | 0.42 | -0.10 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 36.00 | 0.30 | 0.50 | 0.32 | -0.23 | -41.82% | 1 | 1 | 0.41 | -0.14 | 0.04 | -0.02 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 37.00 | 0.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.18 | 0.04 | -0.02 | 5/6/2025 | 5/9/2025 3:59:47 PM EST |
| 38.00 | 0.65 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.23 | 0.05 | -0.02 | 5/5/2025 | 5/9/2025 3:59:47 PM EST |
| 39.00 | 0.90 | 1.05 | 1.00 | +0.03 | +3.10% | 5 | 26 | 0.38 | -0.28 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 40.00 | 1.15 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.35 | 0.07 | -0.03 | 5/6/2025 | 5/9/2025 3:59:47 PM EST |
| 41.00 | 1.50 | 1.75 | 1.99 | +0.38 | +23.61% | 4 | 10 | 0.36 | -0.42 | 0.07 | -0.03 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 42.00 | 1.95 | 2.15 | 2.43 | +0.13 | +5.66% | 6 | 9 | 0.34 | -0.49 | 0.08 | -0.03 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 43.00 | 2.40 | 2.75 | 2.90 | +0.27 | +10.27% | 4 | 2 | 0.33 | -0.57 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 44.00 | 3.10 | 3.40 | 3.78 | +0.64 | +20.39% | 2 | 4 | 0.33 | -0.65 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 45.00 | 3.60 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.73 | 0.07 | -0.02 | 5/2/2025 | 5/9/2025 3:59:47 PM EST |
| 46.00 | 4.50 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.79 | 0.06 | -0.02 | 5/7/2025 | 5/9/2025 3:59:47 PM EST |
| 47.00 | 5.20 | 5.70 | % | 0 | 0 | 0.28 | -0.85 | 0.05 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 48.00 | 6.20 | 7.40 | % | 0 | 0 | 0.57 | -0.89 | 0.04 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 49.00 | 7.00 | 8.50 | % | 0 | 0 | 0.66 | -0.92 | 0.03 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 50.00 | 7.80 | 9.40 | % | 0 | 0 | 0.70 | -0.94 | 0.02 | -0.01 | 5/9/2025 3:59:47 PM EST |