Options Chain for LEONARDO DRS INC COM (DRS) - $41.58 as of 8/12/2025 1:09:23 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 | 15.00 | 18.90 | 16.95 | % | 0.68 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 26.00 | 14.00 | 17.90 | 15.95 | % | 0.61 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 27.00 | 13.00 | 16.90 | 14.95 | % | 0.55 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 28.00 | 12.00 | 15.90 | 13.95 | % | 0.50 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 29.00 | 11.40 | 14.90 | 13.15 | % | 0.45 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 30.00 | 10.40 | 13.90 | 12.15 | % | 0.41 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 31.00 | 9.60 | 11.40 | 10.50 | % | 0.34 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 32.00 | 9.60 | 10.40 | 10.00 | % | 0.31 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 33.00 | 8.40 | 9.40 | 8.90 | % | 0.27 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 34.00 | 7.20 | 8.40 | 7.80 | % | 0.23 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 35.00 | 6.10 | 7.40 | 6.75 | 10.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:59:00 AM EST |
| 36.00 | 5.20 | 6.50 | 5.85 | 6.58 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:00 AM EST |
| 37.00 | 4.40 | 5.50 | 4.95 | % | 0.13 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 38.00 | 3.40 | 4.40 | 3.90 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.39 | 0.99 | 0.02 | -0.01 | 8/1/2025 | 8/12/2025 11:59:00 AM EST |
| 39.00 | 2.40 | 3.30 | 2.85 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | 0.94 | 0.07 | -0.04 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 40.00 | 1.85 | 2.30 | 2.08 | 1.85 | -0.13 | -6.57% | 0.05 | 1 | 45 | 0.45 | 0.84 | 0.14 | -0.07 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 41.00 | 1.05 | 1.25 | 1.15 | 1.30 | -0.40 | -23.53% | 0.03 | 13 | 29 | 0.40 | 0.67 | 0.22 | -0.10 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 42.00 | 0.50 | 0.60 | 0.55 | 0.63 | -0.40 | -38.84% | 0.01 | 2 | 220 | 0.39 | 0.43 | 0.26 | -0.10 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 43.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.41 | 0.22 | 0.18 | -0.08 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 56 | 0.59 | 0.09 | 0.10 | -0.04 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 180 | 0.52 | 0.04 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.36 | 0.01 | 0.01 | 0.00 | 8/5/2025 | 8/12/2025 11:59:00 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.74 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:00 AM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 10 | 330 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:00 AM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:00 AM 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 26.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 28.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 32.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 34.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.07 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:59:00 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:00 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:00 AM EST |
| 37.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.19 | -0.01 | 0.02 | -0.01 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 127 | 0.63 | -0.06 | 0.07 | -0.04 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.45 | -0.16 | 0.14 | -0.07 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 41.00 | 0.25 | 0.45 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.43 | -0.33 | 0.22 | -0.10 | 8/5/2025 | 8/12/2025 11:59:00 AM EST |
| 42.00 | 0.70 | 0.85 | 0.78 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.39 | -0.57 | 0.26 | -0.10 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 43.00 | 1.35 | 1.65 | 1.50 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.40 | -0.78 | 0.18 | -0.08 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 44.00 | 1.40 | 2.60 | 2.00 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 50 | 1.21 | -0.91 | 0.10 | -0.04 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 45.00 | 2.65 | 3.80 | 3.23 | 3.97 | +1.45 | +57.54% | 0.07 | 2 | 72 | 1.48 | -0.96 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 46.00 | 3.80 | 4.50 | 4.15 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 85 | 1.43 | -0.99 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 47.00 | 4.40 | 6.50 | 5.45 | 5.15 | -0.37 | -6.71% | 0.12 | 1 | 46 | 1.92 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 48.00 | 5.00 | 7.30 | 6.15 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 22 | 2.24 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 49.00 | 6.40 | 8.40 | 7.40 | 2.78 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.16 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:00 AM EST |
| 50.00 | 7.10 | 9.40 | 8.25 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.31 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:00 AM EST |
| 55.00 | 12.40 | 15.00 | 13.70 | 11.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:00 AM EST |
| 60.00 | 16.40 | 20.00 | 18.20 | % | 0.30 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 65.00 | 21.60 | 25.00 | 23.30 | % | 0.36 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST |