Options Chain for LEONARDO DRS INC COM (DRS) - $44.39 as of 10/3/2025 9:09:23 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 | 18.60 | 21.70 | 20.15 | % | 0.81 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 30.00 | 13.60 | 16.70 | 15.15 | % | 0.51 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 34.00 | 9.60 | 12.90 | 11.25 | % | 0.33 | 0 | 0 | 1.09 | 0.94 | 0.01 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 35.00 | 8.70 | 12.00 | 10.35 | 10.21 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.04 | 0.92 | 0.02 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 36.00 | 7.70 | 11.00 | 9.35 | 8.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.97 | 0.90 | 0.02 | -0.02 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 37.00 | 7.10 | 10.00 | 8.55 | % | 0.23 | 0 | 0 | 0.90 | 0.87 | 0.03 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 38.00 | 6.10 | 9.10 | 7.60 | % | 0.20 | 0 | 0 | 0.85 | 0.84 | 0.03 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 39.00 | 5.10 | 8.10 | 6.60 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.78 | 0.81 | 0.04 | -0.03 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 4.30 | 7.30 | 5.80 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.75 | 0.77 | 0.04 | -0.03 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 41.00 | 3.60 | 6.20 | 4.90 | % | 0.12 | 0 | 0 | 0.66 | 0.73 | 0.04 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 42.00 | 2.90 | 5.50 | 4.20 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.40 | 0.68 | 0.05 | -0.03 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 43.00 | 2.40 | 4.60 | 3.50 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.40 | 0.63 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 44.00 | 2.95 | 3.30 | 3.13 | 3.34 | +0.14 | +4.38% | 0.07 | 1 | 51 | 0.43 | 0.57 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 1.50 | 3.60 | 2.55 | 2.55 | -0.10 | -3.78% | 0.06 | 11 | 30 | 0.41 | 0.51 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 46.00 | 1.10 | 2.30 | 1.70 | 2.30 | +0.10 | +4.55% | 0.04 | 5 | 23 | 0.34 | 0.45 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 47.00 | 1.40 | 1.90 | 1.65 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.39 | 0.38 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 48.00 | 1.15 | 1.60 | 1.38 | 1.40 | -0.20 | -12.50% | 0.03 | 1 | 167 | 0.39 | 0.32 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 49.00 | 0.10 | 1.35 | 0.73 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.31 | 0.24 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 0.65 | 1.85 | 1.25 | 0.99 | +0.04 | +4.22% | 0.03 | 10 | 44 | 0.45 | 0.19 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 1.05 | 0.55 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.03 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 34.00 | 0.05 | 1.30 | 0.68 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.62 | -0.06 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 0.57 | -0.08 | 0.02 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 36.00 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | -0.10 | 0.02 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 37.00 | 0.05 | 1.15 | 0.60 | % | 0.02 | 0 | 0 | 0.46 | -0.13 | 0.03 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 38.00 | 0.05 | 1.35 | 0.70 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.44 | -0.16 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 39.00 | 0.35 | 1.55 | 0.95 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.48 | -0.19 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 1.35 | 0.75 | 1.03 | -0.01 | -0.97% | 0.02 | 2 | 19 | 0.37 | -0.23 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 41.00 | 0.40 | 2.10 | 1.25 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.42 | -0.27 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 42.00 | 0.70 | 2.40 | 1.55 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.42 | -0.32 | 0.05 | -0.03 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 43.00 | 1.50 | 2.80 | 2.15 | 1.77 | -0.28 | -13.66% | 0.05 | 2 | 14 | 0.46 | -0.37 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 44.00 | 1.50 | 3.20 | 2.35 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.43 | 0.06 | -0.03 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 2.05 | 3.70 | 2.88 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.42 | -0.49 | 0.06 | -0.03 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 46.00 | 2.25 | 4.20 | 3.23 | % | 0.07 | 0 | 0 | 0.38 | -0.55 | 0.06 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 47.00 | 2.70 | 4.90 | 3.80 | % | 0.08 | 0 | 0 | 0.36 | -0.62 | 0.06 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 48.00 | 3.30 | 5.30 | 4.30 | % | 0.09 | 0 | 0 | 0.51 | -0.68 | 0.06 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 49.00 | 4.10 | 6.30 | 5.20 | % | 0.11 | 0 | 0 | 0.56 | -0.76 | 0.06 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 50.00 | 4.90 | 7.10 | 6.00 | % | 0.12 | 0 | 0 | 0.57 | -0.81 | 0.05 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 55.00 | 9.50 | 11.70 | 10.60 | % | 0.19 | 0 | 0 | 0.69 | -0.97 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 60.00 | 14.50 | 16.80 | 15.65 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |