Options Chain for LEONARDO DRS INC COM (DRS) - $47.45 as of 7/25/2025 12:38:45 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 | 21.00 | 25.10 | 23.05 | % | 0.92 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 30.00 | 17.10 | 18.80 | 17.95 | % | 0.60 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 31.00 | 16.20 | 18.70 | 17.45 | % | 0.56 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 32.00 | 14.80 | 18.10 | 16.45 | % | 0.51 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 33.00 | 13.10 | 16.90 | 15.00 | % | 0.45 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 34.00 | 12.00 | 16.00 | 14.00 | % | 0.41 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 35.00 | 11.10 | 14.00 | 12.55 | 10.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/25/2025 11:58:50 AM EST |
| 36.00 | 11.60 | 13.60 | 12.60 | 11.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.56 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 7/25/2025 11:58:50 AM EST |
| 37.00 | 9.20 | 13.10 | 11.15 | % | 0.30 | 0 | 0 | 1.53 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 38.00 | 8.10 | 12.10 | 10.10 | % | 0.27 | 0 | 0 | 1.37 | 0.98 | 0.01 | -0.02 | 7/25/2025 11:58:50 AM EST | |||
| 39.00 | 8.40 | 10.50 | 9.45 | % | 0.24 | 0 | 0 | 0.86 | 0.95 | 0.02 | -0.02 | 7/25/2025 11:58:50 AM EST | |||
| 40.00 | 7.30 | 9.10 | 8.20 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.12 | 0.93 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 41.00 | 6.40 | 7.90 | 7.15 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.78 | 0.91 | 0.03 | -0.03 | 7/11/2025 | 7/25/2025 11:58:50 AM EST |
| 42.00 | 5.40 | 7.50 | 6.45 | 6.15 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.89 | 0.88 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 43.00 | 5.00 | 6.50 | 5.75 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.47 | 0.84 | 0.04 | -0.04 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 44.00 | 4.10 | 5.30 | 4.70 | 4.76 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.48 | 0.79 | 0.05 | -0.05 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 45.00 | 3.80 | 4.20 | 4.00 | 3.97 | +0.28 | +7.59% | 0.09 | 1 | 150 | 0.47 | 0.74 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 46.00 | 3.10 | 3.50 | 3.30 | 2.94 | -0.04 | -1.35% | 0.07 | 1 | 67 | 0.47 | 0.68 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 47.00 | 2.45 | 2.90 | 2.68 | 2.58 | +0.13 | +5.31% | 0.06 | 9 | 305 | 0.44 | 0.61 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 48.00 | 1.95 | 2.40 | 2.18 | 2.04 | -0.05 | -2.40% | 0.05 | 29 | 409 | 0.44 | 0.53 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 49.00 | 1.50 | 1.95 | 1.73 | 1.52 | +0.02 | +1.34% | 0.04 | 5 | 44 | 0.46 | 0.46 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 50.00 | 1.15 | 1.30 | 1.23 | 1.05 | -0.10 | -8.70% | 0.02 | 3 | 203 | 0.43 | 0.38 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.22 | +0.05 | +29.42% | 0.00 | 1 | 153 | 0.40 | 0.10 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.02 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:50 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 | 1.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 34.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:50 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.17 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/25/2025 11:58:50 AM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | -0.01 | 0.00 | -0.01 | 7/3/2025 | 7/25/2025 11:58:50 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.94 | -0.02 | 0.01 | -0.02 | 7/3/2025 | 7/25/2025 11:58:50 AM EST |
| 39.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.56 | -0.05 | 0.02 | -0.02 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.59 | -0.07 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 41.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.09 | 0.03 | -0.03 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 42.00 | 0.30 | 0.40 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.50 | -0.12 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 43.00 | 0.35 | 0.75 | 0.55 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.52 | -0.16 | 0.04 | -0.04 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 44.00 | 0.40 | 1.05 | 0.73 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.48 | -0.21 | 0.05 | -0.05 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 45.00 | 0.65 | 1.05 | 0.85 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.49 | -0.26 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 46.00 | 0.95 | 1.40 | 1.18 | 1.24 | -0.38 | -23.46% | 0.03 | 1 | 54 | 0.43 | -0.32 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 47.00 | 1.40 | 1.70 | 1.55 | 2.47 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.46 | -0.39 | 0.07 | -0.05 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 48.00 | 1.55 | 2.40 | 1.98 | 2.28 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.47 | -0.47 | 0.08 | -0.05 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 49.00 | 2.25 | 3.20 | 2.73 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.49 | -0.54 | 0.08 | -0.05 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 50.00 | 3.00 | 3.30 | 3.15 | 3.49 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.44 | -0.62 | 0.07 | -0.05 | 7/15/2025 | 7/25/2025 11:58:50 AM EST |
| 55.00 | 6.30 | 8.00 | 7.15 | 7.28 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | -0.90 | 0.04 | -0.02 | 7/16/2025 | 7/25/2025 11:58:50 AM EST |
| 60.00 | 11.30 | 13.90 | 12.60 | % | 0.21 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 65.00 | 15.90 | 18.80 | 17.35 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST |