Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $168.35 as of 10/17/2024 9:16:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 76.50 | 80.80 | 73.50 | 0.00 | 0.00% | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 4:00:10 PM EST |
| 95.00 | 71.50 | 75.80 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 100.00 | 66.50 | 70.60 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 105.00 | 61.50 | 65.80 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 110.00 | 56.90 | 60.40 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 115.00 | 51.70 | 55.40 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 120.00 | 46.50 | 50.40 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 125.00 | 41.50 | 45.40 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 130.00 | 36.40 | 40.80 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 135.00 | 31.50 | 35.50 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 140.00 | 26.80 | 30.20 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 145.00 | 22.40 | 24.90 | 21.75 | 0.00 | 0.00% | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:10 PM EST |
| 150.00 | 17.10 | 19.80 | 15.39 | 0.00 | 0.00% | 0 | 21 | 2.29 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 4:00:10 PM EST |
| 155.00 | 13.20 | 14.70 | 13.40 | 0.00 | 0.00% | 0 | 103 | 1.71 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:10 PM EST |
| 160.00 | 7.60 | 8.80 | 8.46 | -1.00 | -10.58% | 16 | 113 | 0.86 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 165.00 | 2.95 | 4.90 | 3.30 | +0.05 | +1.54% | 15 | 213 | 0.86 | 0.88 | 0.09 | -0.22 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 170.00 | 0.10 | 1.40 | 0.14 | -0.11 | -44.00% | 4 | 201 | 0.41 | 0.28 | 0.12 | -0.40 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 175.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 37 | 0.41 | 0.01 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 4:00:10 PM EST |
| 180.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:10 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 100.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 4:00:10 PM EST |
| 115.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 4 | 3.69 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 10/17/2024 4:00:10 PM EST |
| 120.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 4:00:10 PM EST |
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 4:00:10 PM EST |
| 135.00 | 0.00 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 4:00:10 PM EST |
| 140.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:10 PM EST |
| 145.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.88 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 4:00:10 PM EST |
| 150.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.35 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:10 PM EST |
| 155.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 89 | 1.08 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:10 PM EST |
| 160.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 299 | 0.98 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:10 PM EST |
| 165.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 76 | 0.38 | -0.12 | 0.09 | -0.22 | 10/16/2024 | 10/17/2024 4:00:10 PM EST |
| 170.00 | 1.50 | 2.85 | 1.82 | -0.38 | -17.28% | 1 | 34 | 0.68 | -0.72 | 0.12 | -0.40 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 175.00 | 5.00 | 7.80 | 9.83 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.03 | 10/1/2024 | 10/17/2024 4:00:10 PM EST |
| 180.00 | 9.50 | 13.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 185.00 | 14.50 | 18.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 190.00 | 19.50 | 23.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 195.00 | 24.50 | 28.50 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 200.00 | 29.60 | 33.50 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST |