Options Chain for LEONARDO DRS INC COM (DRS) - $41.19 as of 8/22/2025 8:01:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.40 | 28.40 | 26.40 | 26.46 | 0.00 | 0.00% | 1.76 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 20.00 | 23.40 | 21.70 | 24.30 | 0.00 | 0.00% | 1.08 | 0 | 43 | 2.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 19.00 | 22.50 | 20.75 | 20.51 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 18.20 | 21.50 | 19.85 | 19.59 | 0.00 | 0.00% | 0.90 | 0 | 16 | 1.79 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 17.20 | 20.50 | 18.85 | % | 0.82 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 16.20 | 19.50 | 17.85 | % | 0.74 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 15.20 | 18.50 | 16.85 | % | 0.67 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 26.00 | 14.20 | 17.50 | 15.85 | 16.40 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 13.20 | 16.50 | 14.85 | 17.91 | 0.00 | 0.00% | 0.55 | 0 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 12.30 | 15.60 | 13.95 | 5.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.28 | 0.99 | 0.00 | 0.00 | 2/26/2025 | 8/22/2025 3:59:57 PM EST |
| 29.00 | 11.60 | 14.60 | 13.10 | 14.90 | 0.00 | 0.00% | 0.45 | 0 | 13 | 1.23 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 11.20 | 13.50 | 12.35 | 17.40 | 0.00 | 0.00% | 0.41 | 0 | 38 | 1.10 | 0.98 | 0.01 | -0.01 | 7/7/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 9.40 | 12.60 | 11.00 | 12.50 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.08 | 0.97 | 0.01 | -0.01 | 5/19/2025 | 8/22/2025 3:59:57 PM EST |
| 32.00 | 9.20 | 9.80 | 9.50 | 16.81 | 0.00 | 0.00% | 0.30 | 0 | 158 | 0.62 | 0.94 | 0.02 | -0.01 | 7/18/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 8.50 | 9.60 | 9.05 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 41 | 0.50 | 0.91 | 0.02 | -0.01 | 5/12/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 6.70 | 8.90 | 7.80 | 9.77 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.71 | 0.89 | 0.03 | -0.02 | 5/19/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 6.70 | 8.00 | 7.35 | 8.81 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.50 | 0.87 | 0.03 | -0.02 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 36.00 | 5.80 | 6.60 | 6.20 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.42 | 0.83 | 0.04 | -0.02 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 37.00 | 5.10 | 5.60 | 5.35 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 277 | 0.41 | 0.79 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 38.00 | 4.30 | 4.60 | 4.45 | 4.47 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.38 | 0.74 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 39.00 | 3.60 | 4.00 | 3.80 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.38 | 0.69 | 0.06 | -0.02 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 3.00 | 3.20 | 3.10 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.36 | 0.63 | 0.07 | -0.02 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 41.00 | 2.40 | 2.55 | 2.48 | 2.45 | -0.42 | -14.64% | 0.06 | 4 | 172 | 0.35 | 0.56 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 42.00 | 1.90 | 2.05 | 1.98 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 520 | 0.34 | 0.49 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 43.00 | 1.50 | 1.65 | 1.58 | 1.80 | +0.20 | +12.50% | 0.04 | 6 | 322 | 0.34 | 0.42 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 44.00 | 1.15 | 1.25 | 1.20 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.34 | 0.36 | 0.07 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.90 | 1.10 | 1.00 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 584 | 0.35 | 0.30 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 46.00 | 0.65 | 0.75 | 0.70 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.33 | 0.25 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 47.00 | 0.50 | 0.65 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.35 | 0.21 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 48.00 | 0.40 | 0.55 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.36 | 0.18 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 49.00 | 0.25 | 0.45 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.35 | 0.15 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.36 | 0.12 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.70 | +0.58 | +483.34% | 0.00 | 4 | 757 | 0.43 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 4,663 | 0.58 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.06 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 1.50 | 0.75 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.55 | 0.78 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 1.60 | 0.80 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 1.50 | 0.75 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.13 | -0.01 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.01 | 5/6/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.45 | 0.73 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.97 | -0.02 | 0.01 | -0.01 | 5/14/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.88 | -0.03 | 0.01 | -0.01 | 5/29/2025 | 8/22/2025 3:59:57 PM EST |
| 32.00 | 0.05 | 0.25 | 0.15 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | -0.06 | 0.02 | -0.01 | 4/22/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 0.20 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | -0.09 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | -0.11 | 0.03 | -0.02 | 7/23/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.40 | 0.95 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | -0.13 | 0.03 | -0.02 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 36.00 | 0.50 | 0.95 | 0.73 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.43 | -0.17 | 0.04 | -0.02 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 37.00 | 0.70 | 1.15 | 0.93 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.42 | -0.21 | 0.04 | -0.02 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 38.00 | 0.90 | 1.05 | 0.98 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.37 | -0.26 | 0.05 | -0.02 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 39.00 | 1.15 | 1.30 | 1.23 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.36 | -0.31 | 0.06 | -0.02 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 1.50 | 1.65 | 1.58 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.35 | -0.37 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 41.00 | 1.95 | 2.05 | 2.00 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.35 | -0.44 | 0.07 | -0.02 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 42.00 | 2.45 | 2.80 | 2.63 | 2.56 | 0.00 | 0.00% | 0.06 | 0 | 186 | 0.36 | -0.51 | 0.07 | -0.02 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 43.00 | 3.00 | 3.20 | 3.10 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.34 | -0.58 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 44.00 | 3.70 | 3.90 | 3.80 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.35 | -0.64 | 0.07 | -0.02 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 4.40 | 4.60 | 4.50 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.34 | -0.70 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 46.00 | 5.10 | 6.30 | 5.70 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.53 | -0.75 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 47.00 | 5.00 | 7.20 | 6.10 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.56 | -0.79 | 0.05 | -0.02 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 48.00 | 5.80 | 8.10 | 6.95 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.55 | -0.82 | 0.04 | -0.01 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 49.00 | 6.80 | 9.10 | 7.95 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | -0.85 | 0.04 | -0.01 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 7.80 | 9.90 | 8.85 | 7.70 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.62 | -0.88 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 12.80 | 15.00 | 13.90 | 8.44 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.96 | -0.96 | 0.01 | -0.01 | 7/21/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 17.70 | 20.10 | 18.90 | % | 0.32 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 22.70 | 24.60 | 23.65 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 27.70 | 30.10 | 28.90 | % | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |