Options Chain for LEONARDO DRS INC COM (DRS) - $44.00 as of 6/20/2025 8:50:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.10 | 20.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 13.20 | 16.40 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 31.00 | 12.20 | 15.40 | % | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 32.00 | 11.30 | 14.50 | % | 0 | 0 | 1.06 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 33.00 | 10.30 | 13.50 | % | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 34.00 | 9.40 | 12.60 | % | 0 | 0 | 0.97 | 0.94 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 8.50 | 11.00 | % | 0 | 0 | 0.75 | 0.92 | 0.02 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 36.00 | 7.60 | 10.80 | % | 0 | 0 | 0.88 | 0.89 | 0.02 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 37.00 | 6.70 | 9.90 | % | 0 | 0 | 0.85 | 0.87 | 0.03 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 38.00 | 6.40 | 9.10 | % | 0 | 0 | 0.82 | 0.83 | 0.03 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 39.00 | 5.30 | 8.40 | % | 0 | 0 | 0.52 | 0.79 | 0.04 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 4.50 | 7.60 | 6.00 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.75 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 41.00 | 3.70 | 6.90 | 5.57 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.71 | 0.04 | -0.03 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 42.00 | 2.95 | 6.20 | 4.98 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.66 | 0.05 | -0.03 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 43.00 | 3.40 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.61 | 0.05 | -0.03 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 44.00 | 2.40 | 3.50 | 3.30 | -0.20 | -5.72% | 1 | 21 | 0.39 | 0.56 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 1.70 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 34 | 0.50 | 0.51 | 0.06 | -0.03 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 46.00 | 1.75 | 4.30 | 2.05 | -0.70 | -25.46% | 4 | 40 | 0.53 | 0.45 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 47.00 | 1.35 | 2.20 | 2.35 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.40 | 0.06 | -0.03 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 48.00 | 1.00 | 2.35 | 1.80 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.34 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 2.60 | 1.87 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.30 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 0.05 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.25 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 61 | 0.52 | 0.10 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | 0.03 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.01 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 2.25 | % | 0 | 0 | 0.88 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 2.30 | % | 0 | 0 | 0.83 | -0.04 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 2.30 | % | 0 | 0 | 1.11 | -0.05 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | -0.06 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.40 | % | 0 | 0 | 1.00 | -0.08 | 0.02 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 2.60 | % | 0 | 0 | 0.67 | -0.11 | 0.02 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 2.30 | % | 0 | 0 | 0.92 | -0.13 | 0.03 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.85 | % | 0 | 0 | 0.69 | -0.17 | 0.03 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 39.00 | 0.90 | 1.55 | 1.15 | +0.10 | +9.53% | 4 | 34 | 0.50 | -0.21 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 0.30 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 104 | 0.45 | -0.25 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 41.00 | 0.35 | 2.60 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.29 | 0.04 | -0.03 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 42.00 | 0.65 | 2.90 | 1.40 | 0.00 | 0.00% | 0 | 75 | 0.42 | -0.34 | 0.05 | -0.03 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 43.00 | 1.85 | 2.75 | 2.25 | 0.00 | 0.00% | 0 | 72 | 0.44 | -0.39 | 0.05 | -0.03 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 44.00 | 1.50 | 3.50 | % | 0 | 0 | 0.40 | -0.44 | 0.05 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 2.10 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.49 | 0.06 | -0.03 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 46.00 | 2.60 | 4.70 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.55 | 0.06 | -0.03 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 47.00 | 3.50 | 5.40 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.60 | 0.06 | -0.03 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 48.00 | 3.90 | 6.10 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.66 | 0.05 | -0.03 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 49.00 | 4.90 | 6.90 | % | 0 | 0 | 0.58 | -0.70 | 0.05 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 50.00 | 5.50 | 7.60 | % | 0 | 0 | 0.59 | -0.75 | 0.05 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 55.00 | 10.00 | 12.10 | % | 0 | 0 | 0.71 | -0.90 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 15.00 | 17.10 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 19.90 | 22.00 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |