Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $198.90 as of 10/8/2025 4:17:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 76.10 | 80.10 | 78.10 | 61.71 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 71.20 | 75.00 | 73.10 | 56.72 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 130.00 | 66.20 | 70.10 | 68.15 | % | 0.52 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 135.00 | 61.20 | 65.10 | 63.15 | % | 0.47 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 140.00 | 56.20 | 60.10 | 58.15 | % | 0.42 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 145.00 | 51.20 | 55.10 | 53.15 | % | 0.37 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 150.00 | 46.10 | 50.10 | 48.10 | 31.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 41.10 | 44.70 | 42.90 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 160.00 | 36.10 | 40.20 | 38.15 | 25.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:54 PM EST |
| 165.00 | 31.60 | 34.90 | 33.25 | 26.30 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:54 PM EST |
| 170.00 | 26.70 | 29.70 | 28.20 | 17.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 175.00 | 21.70 | 24.40 | 23.05 | 23.25 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.74 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 180.00 | 17.30 | 19.20 | 18.25 | 16.10 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.60 | 0.98 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 185.00 | 12.40 | 15.50 | 13.95 | 13.08 | +0.06 | +0.47% | 0.08 | 2 | 230 | 0.62 | 0.92 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 190.00 | 7.30 | 10.50 | 8.90 | 8.20 | -0.07 | -0.85% | 0.05 | 2 | 302 | 0.48 | 0.84 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 195.00 | 3.30 | 6.80 | 5.05 | 4.69 | -0.21 | -4.29% | 0.03 | 1 | 426 | 0.26 | 0.66 | 0.05 | -0.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 200.00 | 0.75 | 2.90 | 1.83 | 2.40 | +0.15 | +6.67% | 0.01 | 10 | 272 | 0.21 | 0.41 | 0.05 | -0.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 210.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.02 | -9.10% | 0.00 | 105 | 262 | 0.22 | 0.05 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 42 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.53 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.41 | -0.02 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 185.00 | 0.20 | 0.35 | 0.28 | 0.34 | -0.09 | -20.93% | 0.00 | 4 | 500 | 0.29 | -0.08 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 190.00 | 0.55 | 0.80 | 0.68 | 0.85 | -0.17 | -16.67% | 0.00 | 1 | 45 | 0.27 | -0.16 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 195.00 | 1.45 | 2.90 | 2.18 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.28 | -0.34 | 0.05 | -0.16 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 200.00 | 3.70 | 4.50 | 4.10 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.24 | -0.59 | 0.05 | -0.16 | 9/23/2025 | 10/8/2025 3:59:54 PM EST |
| 210.00 | 10.30 | 13.60 | 11.95 | 15.40 | +1.60 | +11.60% | 0.06 | 1 | 1 | 0.43 | -0.95 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 220.00 | 20.40 | 23.50 | 21.95 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 230.00 | 30.00 | 33.50 | 31.75 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 240.00 | 40.00 | 43.50 | 41.75 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 250.00 | 50.00 | 53.50 | 51.75 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 260.00 | 60.00 | 63.50 | 61.75 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |