Options Chain for LEONARDO DRS INC COM (DRS) - $34.17 as of 11/28/2025 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.10 | 10.40 | 9.25 | 17.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.02 | 0.98 | 0.01 | 0.00 | 8/13/2025 | 11/28/2025 12:59:53 PM EST |
| 26.00 | 7.20 | 9.40 | 8.30 | % | 0.32 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 27.00 | 6.20 | 8.70 | 7.45 | % | 0.28 | 0 | 0 | 0.94 | 0.93 | 0.02 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 28.00 | 5.30 | 7.40 | 6.35 | % | 0.23 | 0 | 0 | 0.76 | 0.90 | 0.03 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 29.00 | 4.40 | 6.60 | 5.50 | % | 0.19 | 0 | 0 | 0.74 | 0.88 | 0.04 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 30.00 | 4.00 | 5.90 | 4.95 | 4.50 | -0.50 | -10.00% | 0.17 | 5 | 25 | 0.73 | 0.82 | 0.05 | -0.02 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 31.00 | 3.30 | 5.10 | 4.20 | % | 0.14 | 0 | 0 | 0.43 | 0.77 | 0.06 | -0.02 | 11/28/2025 12:59:53 PM EST | |||
| 32.00 | 1.75 | 4.30 | 3.03 | % | 0.09 | 0 | 0 | 0.63 | 0.71 | 0.07 | -0.02 | 11/28/2025 12:59:53 PM EST | |||
| 33.00 | 2.20 | 3.80 | 3.00 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.47 | 0.64 | 0.09 | -0.02 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 34.00 | 1.35 | 2.00 | 1.68 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.31 | 0.55 | 0.10 | -0.02 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 35.00 | 1.15 | 1.45 | 1.30 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.32 | 0.45 | 0.10 | -0.02 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 36.00 | 0.65 | 1.10 | 0.88 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.31 | 0.35 | 0.10 | -0.02 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 37.00 | 0.10 | 0.85 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.27 | 0.28 | 0.08 | -0.01 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 38.00 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.34 | 0.21 | 0.07 | -0.01 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 39.00 | 0.05 | 0.40 | 0.23 | 0.31 | +0.01 | +3.34% | 0.01 | 1 | 20 | 0.28 | 0.18 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 40.00 | 0.25 | 0.30 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 895 | 0.35 | 0.13 | 0.05 | -0.01 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 41.00 | 0.05 | 0.75 | 0.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.41 | 0.09 | 0.04 | -0.01 | 11/17/2025 | 11/28/2025 12:59:53 PM EST |
| 42.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.44 | 0.07 | 0.03 | -0.01 | 11/6/2025 | 11/28/2025 12:59:53 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.63 | 0.03 | 0.02 | 0.00 | 11/10/2025 | 11/28/2025 12:59:53 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 46 | 0.43 | 0.03 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.49 | 0.02 | 0.01 | 0.00 | 11/19/2025 | 11/28/2025 12:59:53 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.62 | 0.01 | 0.01 | 0.00 | 11/3/2025 | 11/28/2025 12:59:53 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.77 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:53 PM EST |
| 48.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 5 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,949 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.85 | -0.02 | 0.01 | 0.00 | 9/12/2025 | 11/28/2025 12:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.01 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 27.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.02 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 28.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.03 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 29.00 | 0.20 | 1.15 | 0.68 | % | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.04 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 30.00 | 0.30 | 0.60 | 0.45 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.18 | 0.05 | -0.02 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 31.00 | 0.05 | 0.80 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | -0.23 | 0.06 | -0.02 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 32.00 | 0.05 | 1.00 | 0.53 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.26 | -0.29 | 0.07 | -0.02 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 33.00 | 0.95 | 1.25 | 1.10 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.34 | -0.36 | 0.09 | -0.02 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 34.00 | 1.35 | 1.70 | 1.53 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.33 | -0.45 | 0.10 | -0.02 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 35.00 | 1.85 | 2.35 | 2.10 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.34 | -0.55 | 0.10 | -0.02 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 36.00 | 1.55 | 4.20 | 2.88 | 2.64 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.63 | -0.65 | 0.10 | -0.02 | 11/14/2025 | 11/28/2025 12:59:53 PM EST |
| 37.00 | 2.30 | 4.90 | 3.60 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 689 | 0.64 | -0.72 | 0.08 | -0.01 | 11/14/2025 | 11/28/2025 12:59:53 PM EST |
| 38.00 | 3.50 | 5.60 | 4.55 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.65 | -0.79 | 0.07 | -0.01 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 39.00 | 4.10 | 5.50 | 4.80 | 2.32 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.45 | -0.82 | 0.06 | -0.01 | 10/29/2025 | 11/28/2025 12:59:53 PM EST |
| 40.00 | 5.10 | 6.40 | 5.75 | 4.64 | 0.00 | 0.00% | 0.14 | 0 | 182 | 0.47 | -0.87 | 0.05 | -0.01 | 10/30/2025 | 11/28/2025 12:59:53 PM EST |
| 41.00 | 6.00 | 7.80 | 6.90 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.62 | -0.91 | 0.04 | -0.01 | 10/28/2025 | 11/28/2025 12:59:53 PM EST |
| 42.00 | 6.90 | 8.70 | 7.80 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 116 | 0.64 | -0.93 | 0.03 | -0.01 | 10/28/2025 | 11/28/2025 12:59:53 PM EST |
| 43.00 | 7.90 | 9.50 | 8.70 | 2.46 | 0.00 | 0.00% | 0.20 | 0 | 271 | 0.63 | -0.97 | 0.02 | 0.00 | 10/8/2025 | 11/28/2025 12:59:53 PM EST |
| 44.00 | 8.90 | 11.10 | 10.00 | 2.90 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.86 | -0.97 | 0.01 | 0.00 | 10/8/2025 | 11/28/2025 12:59:53 PM EST |
| 45.00 | 10.00 | 12.00 | 11.00 | 12.70 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.87 | -0.98 | 0.01 | 0.00 | 11/20/2025 | 11/28/2025 12:59:53 PM EST |
| 46.00 | 11.00 | 13.00 | 12.00 | 12.51 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.91 | -0.99 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 47.00 | 12.10 | 13.90 | 13.00 | 4.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.92 | -0.99 | 0.00 | 0.00 | 7/14/2025 | 11/28/2025 12:59:53 PM EST |
| 48.00 | 12.90 | 14.90 | 13.90 | 7.31 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 11/28/2025 12:59:53 PM EST |
| 49.00 | 13.90 | 15.90 | 14.90 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 11/28/2025 12:59:53 PM EST |
| 50.00 | 14.90 | 16.90 | 15.90 | 9.16 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 11/28/2025 12:59:53 PM EST |
| 55.00 | 19.90 | 21.90 | 20.90 | 13.38 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/28/2025 12:59:53 PM EST |
| 60.00 | 24.90 | 26.90 | 25.90 | 19.29 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 11/28/2025 12:59:53 PM EST |
| 65.00 | 29.90 | 31.90 | 30.90 | % | 0.48 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 70.00 | 34.70 | 36.90 | 35.80 | % | 0.51 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |