Options Chain for LEONARDO DRS INC COM (DRS) - $32.83 as of 3/31/2025 3:49:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.30 | 19.40 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 20.00 | 12.60 | 13.80 | 12.00 | 0.00 | 0.00% | 0 | 6 | 2.48 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 1:58:56 PM EST |
| 21.00 | 11.40 | 12.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 22.00 | 10.30 | 11.30 | 15.80 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 1:58:56 PM EST |
| 23.00 | 9.30 | 10.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 24.00 | 8.50 | 9.10 | 6.00 | 0.00 | 0.00% | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 3/31/2025 1:58:56 PM EST |
| 25.00 | 7.30 | 9.40 | 6.69 | 0.00 | 0.00% | 0 | 26 | 1.94 | 1.00 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 1:58:56 PM EST |
| 26.00 | 6.40 | 8.50 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.99 | 0.01 | -0.01 | 11/13/2024 | 3/31/2025 1:58:56 PM EST |
| 27.00 | 5.50 | 6.00 | 9.08 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.97 | 0.02 | -0.01 | 12/3/2024 | 3/31/2025 1:58:56 PM EST |
| 28.00 | 4.90 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 22 | 0.76 | 0.93 | 0.04 | -0.02 | 3/11/2025 | 3/31/2025 1:58:56 PM EST |
| 29.00 | 4.00 | 4.20 | 3.74 | -1.66 | -30.75% | 7 | 60 | 0.39 | 0.89 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 1:58:56 PM EST |
| 30.00 | 3.10 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 291 | 0.42 | 0.82 | 0.08 | -0.03 | 3/21/2025 | 3/31/2025 1:58:56 PM EST |
| 31.00 | 2.35 | 2.50 | 3.10 | 0.00 | 0.00% | 0 | 130 | 0.41 | 0.73 | 0.11 | -0.04 | 3/27/2025 | 3/31/2025 1:58:56 PM EST |
| 32.00 | 1.65 | 1.80 | 1.40 | -0.38 | -21.35% | 2 | 88 | 0.40 | 0.61 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 1:58:56 PM EST |
| 33.00 | 1.10 | 1.20 | 0.92 | -0.33 | -26.40% | 1 | 52 | 0.41 | 0.48 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 1:58:56 PM EST |
| 34.00 | 0.65 | 0.75 | 1.08 | 0.00 | 0.00% | 0 | 83 | 0.39 | 0.35 | 0.12 | -0.03 | 3/27/2025 | 3/31/2025 1:58:56 PM EST |
| 35.00 | 0.35 | 0.45 | 0.25 | -0.15 | -37.50% | 2 | 636 | 0.38 | 0.23 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 1:58:56 PM EST |
| 36.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 213 | 0.38 | 0.14 | 0.07 | -0.02 | 3/28/2025 | 3/31/2025 1:58:56 PM EST |
| 37.00 | 0.10 | 0.15 | 0.09 | -0.06 | -40.00% | 1 | 928 | 0.42 | 0.08 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 1:58:56 PM EST |
| 38.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.87 | 0.05 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 1:58:56 PM EST |
| 39.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 93 | 0.95 | 0.02 | 0.02 | 0.00 | 3/20/2025 | 3/31/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 296 | 1.02 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 1:58:56 PM EST |
| 41.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 1:58:56 PM EST |
| 42.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 1:58:56 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 1:58:56 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 1:58:56 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 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 1:58:56 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 108 | 1.30 | 0.00 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 1:58:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.17 | -0.01 | 0.01 | -0.01 | 3/19/2025 | 3/31/2025 1:58:56 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.03 | 0.02 | -0.01 | 3/18/2025 | 3/31/2025 1:58:56 PM EST |
| 28.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.07 | 0.04 | -0.02 | 3/21/2025 | 3/31/2025 1:58:56 PM EST |
| 29.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 79 | 0.50 | -0.11 | 0.06 | -0.03 | 3/21/2025 | 3/31/2025 1:58:56 PM EST |
| 30.00 | 0.25 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 252 | 0.48 | -0.18 | 0.08 | -0.03 | 3/26/2025 | 3/31/2025 1:58:56 PM EST |
| 31.00 | 0.45 | 0.60 | 0.45 | +0.08 | +21.63% | 2 | 56 | 0.48 | -0.27 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 1:58:56 PM EST |
| 32.00 | 0.75 | 0.90 | 1.10 | +0.50 | +83.34% | 2 | 20 | 0.47 | -0.39 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 1:58:56 PM EST |
| 33.00 | 1.20 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.52 | 0.13 | -0.04 | 3/20/2025 | 3/31/2025 1:58:56 PM EST |
| 34.00 | 1.75 | 1.90 | 1.20 | 0.00 | 0.00% | 0 | 64 | 0.45 | -0.65 | 0.12 | -0.03 | 3/27/2025 | 3/31/2025 1:58:56 PM EST |
| 35.00 | 2.40 | 2.60 | 2.05 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.77 | 0.10 | -0.03 | 3/19/2025 | 3/31/2025 1:58:56 PM EST |
| 36.00 | 3.20 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.86 | 0.07 | -0.02 | 3/27/2025 | 3/31/2025 1:58:56 PM EST |
| 37.00 | 4.10 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 23 | 0.55 | -0.92 | 0.05 | -0.01 | 2/6/2025 | 3/31/2025 1:58:56 PM EST |
| 38.00 | 5.00 | 5.70 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.95 | 0.03 | -0.01 | 1/22/2025 | 3/31/2025 1:58:56 PM EST |
| 39.00 | 6.00 | 6.70 | % | 0 | 0 | 0.70 | -0.98 | 0.02 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 40.00 | 6.70 | 7.60 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 41.00 | 8.00 | 8.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 42.00 | 9.00 | 9.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 43.00 | 10.00 | 10.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 44.00 | 10.80 | 11.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST | |||
| 45.00 | 11.80 | 12.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:56 PM EST |