Options Chain for LEONARDO DRS INC COM (DRS) - $42.80 as of 5/28/2025 5:59:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.00 | 29.30 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 20.00 | 21.80 | 24.60 | 11.50 | 0.00 | 0.00% | 0 | 20 | 1.76 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/28/2025 3:59:58 PM EST |
| 22.00 | 19.10 | 22.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 23.00 | 18.60 | 21.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 24.00 | 17.20 | 20.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 25.00 | 16.50 | 19.70 | 8.40 | 0.00 | 0.00% | 0 | 9 | 1.46 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/28/2025 3:59:58 PM EST |
| 26.00 | 15.50 | 18.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 27.00 | 14.60 | 17.70 | 8.80 | 0.00 | 0.00% | 0 | 21 | 1.48 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/28/2025 3:59:58 PM EST |
| 28.00 | 13.60 | 16.70 | 9.90 | 0.00 | 0.00% | 0 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:58 PM EST |
| 29.00 | 12.60 | 15.70 | 11.29 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 12.20 | 13.10 | 12.00 | 0.00 | 0.00% | 0 | 224 | 0.64 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 31.00 | 10.80 | 13.70 | 8.91 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.98 | 0.01 | -0.01 | 5/1/2025 | 5/28/2025 3:59:58 PM EST |
| 32.00 | 9.80 | 12.10 | 6.40 | 0.00 | 0.00% | 0 | 31 | 0.88 | 0.97 | 0.01 | -0.01 | 4/30/2025 | 5/28/2025 3:59:58 PM EST |
| 33.00 | 8.70 | 11.80 | 8.85 | 0.00 | 0.00% | 0 | 25 | 0.86 | 0.95 | 0.01 | -0.01 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 34.00 | 7.90 | 9.90 | 8.55 | 0.00 | 0.00% | 0 | 29 | 0.42 | 0.92 | 0.02 | -0.01 | 5/9/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 7.60 | 9.00 | 7.30 | 0.00 | 0.00% | 0 | 57 | 0.59 | 0.90 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 36.00 | 6.80 | 8.00 | 7.10 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.87 | 0.03 | -0.02 | 5/5/2025 | 5/28/2025 3:59:58 PM EST |
| 37.00 | 6.00 | 6.30 | 6.15 | +0.05 | +0.82% | 1 | 783 | 0.43 | 0.84 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 38.00 | 5.20 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 37 | 0.42 | 0.79 | 0.04 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 39.00 | 4.50 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.75 | 0.05 | -0.02 | 5/9/2025 | 5/28/2025 3:59:58 PM EST |
| 40.00 | 3.70 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 89 | 0.39 | 0.69 | 0.06 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 41.00 | 3.10 | 3.40 | 3.38 | +0.13 | +4.00% | 2 | 126 | 0.39 | 0.63 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 42.00 | 2.50 | 2.70 | 2.60 | +0.15 | +6.13% | 15 | 16 | 0.37 | 0.56 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 43.00 | 2.00 | 2.20 | 2.50 | +0.70 | +38.89% | 2 | 11 | 0.37 | 0.49 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 44.00 | 1.50 | 1.75 | 1.65 | +0.18 | +12.25% | 2 | 60 | 0.36 | 0.42 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 1.15 | 1.35 | 1.30 | +0.25 | +23.81% | 8 | 124 | 0.35 | 0.35 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 46.00 | 0.80 | 1.00 | 0.95 | +0.25 | +35.72% | 2 | 13 | 0.34 | 0.28 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 47.00 | 0.55 | 0.80 | 0.75 | % | 5 | 0 | 0.33 | 0.22 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST | |
| 48.00 | 0.25 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.17 | 0.05 | -0.01 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 49.00 | 0.25 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.13 | 0.04 | -0.01 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 50.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 2 | 211 | 0.32 | 0.09 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 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 | 2.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 36 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.91 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.85 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/28/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.79 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.03 | 0.01 | -0.01 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 33.00 | 0.05 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.05 | 0.01 | -0.01 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 34.00 | 0.15 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.08 | 0.02 | -0.01 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 0.25 | 0.40 | 0.30 | -0.17 | -36.17% | 2 | 22 | 0.42 | -0.10 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 36.00 | 0.35 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 55 | 0.42 | -0.13 | 0.03 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 37.00 | 0.50 | 0.70 | 0.55 | -0.25 | -31.25% | 1 | 49 | 0.41 | -0.16 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 38.00 | 0.70 | 0.85 | 0.70 | -0.35 | -33.34% | 3 | 37 | 0.40 | -0.21 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 39.00 | 0.85 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.25 | 0.05 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 40.00 | 1.15 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.31 | 0.06 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 41.00 | 1.50 | 1.70 | 2.10 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.37 | 0.06 | -0.03 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 42.00 | 1.85 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.44 | 0.07 | -0.03 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 43.00 | 2.40 | 2.65 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.51 | 0.07 | -0.02 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 44.00 | 2.95 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.58 | 0.07 | -0.02 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 3.50 | 3.80 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.65 | 0.07 | -0.02 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 46.00 | 4.20 | 4.50 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.72 | 0.07 | -0.02 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 47.00 | 4.40 | 5.90 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.78 | 0.06 | -0.02 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 48.00 | 5.50 | 6.30 | % | 0 | 0 | 0.30 | -0.83 | 0.05 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 49.00 | 6.20 | 7.30 | % | 0 | 0 | 0.38 | -0.87 | 0.04 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 50.00 | 7.00 | 9.50 | % | 0 | 0 | 0.55 | -0.91 | 0.03 | -0.01 | 5/28/2025 3:59:58 PM EST |