Options Chain for LEONARDO DRS INC COM (DRS) - $41.68 as of 5/30/2025 6:39:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.60 | 24.00 | 20.84 | 0.00 | 0.00% | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 21.00 | 20.70 | 23.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.00 | 19.60 | 21.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 23.00 | 18.60 | 21.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 24.00 | 17.60 | 20.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 25.00 | 16.70 | 19.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 26.00 | 15.70 | 18.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 27.00 | 14.70 | 17.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 28.00 | 13.60 | 16.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 29.00 | 12.80 | 15.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 11.80 | 14.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 31.00 | 10.90 | 12.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 32.00 | 9.60 | 12.50 | 11.00 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 33.00 | 8.80 | 11.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 34.00 | 7.60 | 10.60 | 8.25 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.01 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 6.70 | 9.10 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.98 | 0.01 | -0.01 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 36.00 | 5.80 | 8.50 | 6.43 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.94 | 0.02 | -0.02 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 37.00 | 4.90 | 5.90 | 4.14 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.91 | 0.03 | -0.02 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 38.00 | 3.90 | 5.90 | 4.63 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.87 | 0.05 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 39.00 | 3.30 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.81 | 0.06 | -0.03 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 2.85 | 3.20 | 3.10 | -0.10 | -3.13% | 6 | 33 | 0.42 | 0.74 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 41.00 | 2.20 | 2.75 | 2.20 | +0.23 | +11.68% | 5 | 66 | 0.45 | 0.65 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 42.00 | 1.55 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 93 | 0.39 | 0.55 | 0.11 | -0.04 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 43.00 | 1.00 | 1.30 | 1.10 | +0.20 | +22.23% | 25 | 48 | 0.36 | 0.43 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 44.00 | 0.70 | 0.85 | 0.80 | +0.25 | +45.46% | 6 | 197 | 0.36 | 0.32 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 0.40 | 0.60 | 0.50 | +0.18 | +56.25% | 7 | 55 | 0.35 | 0.21 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 46.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 1 | 28 | 0.33 | 0.13 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 47.00 | 0.05 | 0.35 | 0.18 | +0.05 | +38.47% | 1 | 2 | 0.36 | 0.08 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.05 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.03 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.20 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 1.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 1.20 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.01 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.97 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 94 | 0.52 | -0.06 | 0.02 | -0.02 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 37.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 112 | 0.47 | -0.09 | 0.03 | -0.02 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 38.00 | 0.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.13 | 0.05 | -0.02 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 39.00 | 0.15 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 44 | 0.37 | -0.19 | 0.06 | -0.03 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 0.55 | 0.65 | 0.76 | 0.00 | 0.00% | 0 | 67 | 0.37 | -0.26 | 0.08 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 41.00 | 0.80 | 0.95 | 1.09 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.35 | 0.10 | -0.03 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 42.00 | 1.10 | 1.40 | 1.16 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.45 | 0.11 | -0.04 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 43.00 | 1.25 | 2.05 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.57 | 0.12 | -0.03 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 44.00 | 1.60 | 2.70 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.68 | 0.11 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 2.20 | 3.50 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.79 | 0.10 | -0.02 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 46.00 | 3.20 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.87 | 0.08 | -0.02 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 47.00 | 3.80 | 5.40 | % | 0 | 0 | 0.63 | -0.92 | 0.05 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 48.00 | 4.90 | 6.50 | % | 0 | 0 | 0.57 | -0.95 | 0.04 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 49.00 | 5.90 | 7.50 | % | 0 | 0 | 0.63 | -0.97 | 0.02 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 50.00 | 6.90 | 9.10 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST |