Options Chain for LEONARDO DRS INC COM (DRS) - $44.21 as of 10/10/2025 2:58:59 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 | 27.80 | 30.40 | 29.10 | 26.46 | 0.00 | 0.00% | 1.94 | 0 | 1 | 7.16 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:50 PM EST |
| 20.00 | 22.60 | 25.00 | 23.80 | 24.30 | 0.00 | 0.00% | 1.19 | 0 | 43 | 5.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/10/2025 1:58:50 PM EST |
| 21.00 | 21.80 | 24.10 | 22.95 | 20.51 | 0.00 | 0.00% | 1.09 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:50 PM EST |
| 22.00 | 20.70 | 23.50 | 22.10 | 19.59 | 0.00 | 0.00% | 1.00 | 0 | 16 | 5.03 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:50 PM EST |
| 23.00 | 19.60 | 22.20 | 20.90 | % | 0.91 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 24.00 | 18.50 | 21.30 | 19.90 | % | 0.83 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 25.00 | 17.60 | 20.20 | 18.90 | % | 0.76 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 26.00 | 16.10 | 19.50 | 17.80 | 16.40 | 0.00 | 0.00% | 0.68 | 0 | 5 | 4.06 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 1:58:50 PM EST |
| 27.00 | 15.90 | 18.50 | 17.20 | 17.91 | 0.00 | 0.00% | 0.64 | 0 | 7 | 3.84 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/10/2025 1:58:50 PM EST |
| 28.00 | 14.60 | 17.20 | 15.90 | 15.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:50 PM EST |
| 29.00 | 13.40 | 16.20 | 14.80 | 14.70 | 0.00 | 0.00% | 0.51 | 0 | 10 | 3.19 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:50 PM EST |
| 30.00 | 12.90 | 15.30 | 14.10 | 12.68 | 0.00 | 0.00% | 0.47 | 0 | 33 | 3.08 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:50 PM EST |
| 31.00 | 11.80 | 14.20 | 13.00 | 12.50 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 10/10/2025 1:58:50 PM EST |
| 32.00 | 10.80 | 13.50 | 12.15 | 11.88 | +1.05 | +9.70% | 0.38 | 2 | 157 | 2.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 33.00 | 9.90 | 12.50 | 11.20 | 9.66 | 0.00 | 0.00% | 0.34 | 0 | 41 | 2.66 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:50 PM EST |
| 34.00 | 8.90 | 11.70 | 10.30 | 9.77 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 10/10/2025 1:58:50 PM EST |
| 35.00 | 7.20 | 10.60 | 8.90 | 7.50 | 0.00 | 0.00% | 0.25 | 0 | 17 | 2.37 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:50 PM EST |
| 36.00 | 5.90 | 9.10 | 7.50 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.90 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:50 PM EST |
| 37.00 | 5.10 | 8.20 | 6.65 | 8.45 | 0.00 | 0.00% | 0.18 | 0 | 276 | 1.79 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 38.00 | 5.20 | 7.00 | 6.10 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:50 PM EST |
| 39.00 | 3.70 | 6.00 | 4.85 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.36 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:50 PM EST |
| 40.00 | 2.30 | 5.10 | 3.70 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 58 | 1.24 | 0.96 | 0.06 | -0.01 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 41.00 | 2.00 | 3.50 | 2.75 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 168 | 0.79 | 0.88 | 0.10 | -0.03 | 10/6/2025 | 10/10/2025 1:58:50 PM EST |
| 42.00 | 1.45 | 2.45 | 1.95 | 2.76 | 0.00 | 0.00% | 0.05 | 0 | 526 | 0.61 | 0.78 | 0.13 | -0.04 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 43.00 | 0.85 | 1.65 | 1.25 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 325 | 0.33 | 0.63 | 0.17 | -0.05 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 44.00 | 0.55 | 0.90 | 0.73 | 0.85 | -1.35 | -61.37% | 0.02 | 57 | 226 | 0.42 | 0.46 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 45.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.35 | -46.67% | 0.01 | 2 | 547 | 0.35 | 0.30 | 0.15 | -0.05 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 46.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.09 | -25.00% | 0.01 | 17 | 352 | 0.42 | 0.17 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 47.00 | 0.05 | 0.15 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.38 | 0.09 | 0.07 | -0.02 | 10/8/2025 | 10/10/2025 1:58:50 PM EST |
| 48.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 132 | 0.46 | 0.04 | 0.04 | -0.01 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 7 | 107 | 0.65 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.96 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 1:58:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,611 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:58:50 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 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 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/10/2025 1:58:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.26 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.04 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 10/10/2025 1:58:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.82 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 10/10/2025 1:58:50 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 24.00 | 0.00 | 1.70 | 0.85 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/10/2025 1:58:50 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/10/2025 1:58:50 PM EST |
| 26.00 | 0.00 | 1.70 | 0.85 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 1:58:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/10/2025 1:58:50 PM EST |
| 28.00 | 0.00 | 1.70 | 0.85 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/10/2025 1:58:50 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/10/2025 1:58:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/10/2025 1:58:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/10/2025 1:58:50 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:58:50 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.90 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:50 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:58:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:50 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.28 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:50 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:50 PM EST |
| 38.00 | 0.00 | 1.10 | 0.55 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 122 | 1.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.04 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:50 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 0.56 | -0.04 | 0.06 | -0.01 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 41.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.45 | -0.12 | 0.10 | -0.03 | 10/8/2025 | 10/10/2025 1:58:50 PM EST |
| 42.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.15 | +60.00% | 0.01 | 1 | 225 | 0.40 | -0.22 | 0.13 | -0.04 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 43.00 | 0.50 | 0.95 | 0.73 | 0.60 | +0.21 | +53.85% | 0.02 | 1 | 34 | 0.37 | -0.37 | 0.17 | -0.05 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 44.00 | 0.95 | 1.20 | 1.08 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.42 | -0.54 | 0.18 | -0.06 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 45.00 | 0.70 | 2.05 | 1.38 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.51 | -0.70 | 0.15 | -0.05 | 10/8/2025 | 10/10/2025 1:58:50 PM EST |
| 46.00 | 1.55 | 3.60 | 2.58 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.90 | -0.83 | 0.11 | -0.04 | 10/7/2025 | 10/10/2025 1:58:50 PM EST |
| 47.00 | 2.20 | 3.90 | 3.05 | 6.26 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.69 | -0.91 | 0.07 | -0.02 | 9/10/2025 | 10/10/2025 1:58:50 PM EST |
| 48.00 | 3.20 | 4.90 | 4.05 | 6.01 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.80 | -0.96 | 0.04 | -0.01 | 9/18/2025 | 10/10/2025 1:58:50 PM EST |
| 49.00 | 4.00 | 6.20 | 5.10 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.07 | -0.98 | 0.02 | -0.01 | 8/1/2025 | 10/10/2025 1:58:50 PM EST |
| 50.00 | 5.00 | 8.20 | 6.60 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.66 | -0.99 | 0.01 | 0.00 | 9/17/2025 | 10/10/2025 1:58:50 PM EST |
| 55.00 | 9.70 | 13.00 | 11.35 | 8.44 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 10/10/2025 1:58:50 PM EST |
| 60.00 | 14.70 | 17.40 | 16.05 | % | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 65.00 | 19.80 | 22.40 | 21.10 | % | 0.32 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 70.00 | 24.90 | 27.00 | 25.95 | % | 0.37 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST |