Options Chain for LEONARDO DRS INC COM (DRS) - $34.96 as of 11/20/2024 8:01:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.40 | 22.50 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 13.40 | 17.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 21.00 | 12.40 | 16.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 22.00 | 11.40 | 15.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 23.00 | 10.20 | 14.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.00 | 9.40 | 13.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 8.20 | 12.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 26.00 | 7.50 | 11.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 27.00 | 7.30 | 10.20 | 7.74 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.99 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 5.30 | 9.50 | 5.30 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.98 | 0.01 | -0.01 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 4.50 | 8.50 | 6.11 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.96 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 4.00 | 8.00 | 4.98 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.93 | 0.04 | -0.01 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 2.60 | 4.60 | 5.60 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.88 | 0.05 | -0.02 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 3.30 | 3.70 | 2.86 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.82 | 0.07 | -0.02 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 2.40 | 2.85 | 2.45 | 0.00 | 0.00% | 0 | 113 | 0.33 | 0.74 | 0.09 | -0.02 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 1.85 | 2.50 | 1.60 | 0.00 | 0.00% | 0 | 50 | 0.39 | 0.65 | 0.11 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.50 | 1.55 | 1.55 | +0.55 | +55.00% | 1 | 29 | 0.24 | 0.53 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 2.45 | 1.05 | +0.50 | +90.91% | 1 | 131 | 0.40 | 0.41 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 90 | 0.34 | 0.28 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.50 | 0.45 | +0.03 | +7.15% | 14 | 36 | 0.27 | 0.18 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 39.00 | 0.20 | 0.30 | 0.35 | -0.35 | -50.00% | 30 | 23 | 0.34 | 0.11 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.10 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.06 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 41.00 | 0.00 | 0.90 | % | 0 | 0 | 0.68 | 0.04 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.02 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 43.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 44.00 | 0.00 | 1.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 1.50 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 105 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 99 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.06 | -0.01 | 0.01 | -0.01 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.02 | 0.01 | -0.01 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 1.25 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.04 | 0.02 | -0.01 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.60 | -0.07 | 0.04 | -0.01 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 0.20 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.12 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 0.35 | 0.50 | 0.40 | +0.15 | +60.00% | 51 | 4 | 0.39 | -0.18 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 0.55 | 0.70 | 0.65 | % | 15 | 0 | 0.37 | -0.26 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 34.00 | 0.00 | 1.25 | 0.95 | -0.50 | -34.49% | 14 | 2 | 0.28 | -0.35 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.25 | 3.00 | 1.75 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.47 | 0.12 | -0.03 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 0.20 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 13 | 0.19 | -0.59 | 0.12 | -0.02 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 1.85 | 2.75 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.72 | 0.11 | -0.02 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 2.50 | 3.50 | % | 0 | 0 | 0.21 | -0.82 | 0.09 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 39.00 | 4.00 | 4.40 | % | 0 | 0 | 0.39 | -0.89 | 0.06 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 4.40 | 6.40 | 3.59 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.94 | 0.04 | -0.01 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 41.00 | 4.00 | 7.10 | % | 0 | 0 | 0.75 | -0.96 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 42.00 | 5.50 | 8.70 | % | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 43.00 | 6.30 | 9.50 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 44.00 | 7.20 | 10.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |