Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $190.36 as of 11/26/2025 8:35:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 53.80 | 58.00 | 55.90 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 140.00 | 48.80 | 53.00 | 50.90 | % | 0.36 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 145.00 | 44.00 | 48.10 | 46.05 | % | 0.32 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 150.00 | 40.00 | 43.10 | 41.55 | % | 0.28 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 155.00 | 35.10 | 38.20 | 36.65 | 34.30 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.50 | 0.96 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 160.00 | 30.60 | 33.50 | 32.05 | % | 0.20 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 165.00 | 25.80 | 28.40 | 27.10 | % | 0.16 | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.05 | 11/26/2025 3:59:58 PM EST | |||
| 170.00 | 21.30 | 24.20 | 22.75 | % | 0.13 | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.06 | 11/26/2025 3:59:58 PM EST | |||
| 175.00 | 17.30 | 19.90 | 18.60 | 15.90 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.29 | 0.81 | 0.01 | -0.07 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 180.00 | 13.60 | 15.40 | 14.50 | 11.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.27 | 0.74 | 0.02 | -0.07 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 185.00 | 8.70 | 11.70 | 10.20 | % | 0.06 | 0 | 0 | 0.23 | 0.66 | 0.02 | -0.08 | 11/26/2025 3:59:58 PM EST | |||
| 190.00 | 6.30 | 8.70 | 7.50 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.24 | 0.55 | 0.02 | -0.08 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 195.00 | 4.50 | 6.20 | 5.35 | 5.80 | +0.05 | +0.87% | 0.03 | 2 | 5 | 0.24 | 0.43 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 200.00 | 2.45 | 3.80 | 3.13 | 3.30 | -0.56 | -14.51% | 0.02 | 12 | 95 | 0.23 | 0.31 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 210.00 | 0.85 | 1.50 | 1.18 | 1.50 | +0.35 | +30.44% | 0.01 | 25 | 6 | 0.23 | 0.14 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 220.00 | 0.25 | 0.80 | 0.53 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.01 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 150.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 160.00 | 0.40 | 1.10 | 0.75 | % | 0.00 | 0 | 0 | 0.33 | -0.06 | 0.01 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 165.00 | 0.65 | 1.40 | 1.03 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.09 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 170.00 | 0.95 | 1.90 | 1.43 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.01 | -0.06 | 11/26/2025 3:59:58 PM EST | |||
| 175.00 | 1.60 | 2.70 | 2.15 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.19 | 0.01 | -0.07 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 180.00 | 2.55 | 3.40 | 2.98 | 3.00 | % | 0.02 | 1 | 0 | 0.26 | -0.26 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 185.00 | 3.90 | 5.20 | 4.55 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.02 | -0.08 | 11/26/2025 3:59:58 PM EST | |||
| 190.00 | 5.80 | 7.20 | 6.50 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.45 | 0.02 | -0.08 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 195.00 | 7.80 | 9.60 | 8.70 | % | 0.04 | 0 | 0 | 0.23 | -0.57 | 0.02 | -0.07 | 11/26/2025 3:59:58 PM EST | |||
| 200.00 | 11.60 | 12.60 | 12.10 | % | 0.06 | 0 | 0 | 0.23 | -0.69 | 0.02 | -0.06 | 11/26/2025 3:59:58 PM EST | |||
| 210.00 | 18.50 | 21.20 | 19.85 | % | 0.09 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 220.00 | 27.80 | 30.50 | 29.15 | % | 0.13 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 230.00 | 37.50 | 41.80 | 39.65 | % | 0.17 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 240.00 | 47.50 | 51.70 | 49.60 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 250.00 | 57.50 | 61.70 | 59.60 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 260.00 | 67.60 | 71.70 | 69.65 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 270.00 | 77.50 | 81.70 | 79.60 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 280.00 | 87.50 | 91.70 | 89.60 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST |