Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $192.89 as of 10/3/2025 3:04:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 119.50 | 122.90 | 121.20 | % | 1.62 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 114.40 | 117.90 | 116.15 | % | 1.45 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 109.40 | 113.00 | 111.20 | % | 1.31 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 104.40 | 107.90 | 106.15 | % | 1.18 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 95.00 | 99.50 | 103.00 | 101.25 | % | 1.07 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 94.50 | 98.10 | 96.30 | 36.70 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 89.50 | 93.10 | 91.30 | 62.00 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 84.60 | 88.10 | 86.35 | % | 0.78 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 115.00 | 79.60 | 83.10 | 81.35 | 32.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 74.60 | 78.20 | 76.40 | 57.80 | 0.00 | 0.00% | 0.64 | 0 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 69.70 | 73.20 | 71.45 | 42.20 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 64.70 | 68.30 | 66.50 | 33.77 | 0.00 | 0.00% | 0.51 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 59.80 | 63.30 | 61.55 | 55.46 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.71 | 1.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 54.80 | 58.40 | 56.60 | 26.18 | 0.00 | 0.00% | 0.40 | 0 | 22 | 0.67 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 50.30 | 53.00 | 51.65 | 52.76 | +9.04 | +20.68% | 0.36 | 2 | 31 | 0.56 | 0.99 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 150.00 | 45.50 | 48.30 | 46.90 | 44.04 | 0.00 | 0.00% | 0.31 | 0 | 35 | 0.53 | 0.98 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 155.00 | 41.30 | 43.20 | 42.25 | 34.00 | 0.00 | 0.00% | 0.27 | 0 | 231 | 0.47 | 0.98 | 0.00 | -0.04 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 160.00 | 35.70 | 38.70 | 37.20 | 29.80 | 0.00 | 0.00% | 0.23 | 0 | 62 | 0.46 | 0.96 | 0.00 | -0.05 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 165.00 | 31.50 | 34.10 | 32.80 | 24.95 | 0.00 | 0.00% | 0.20 | 0 | 129 | 0.44 | 0.93 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 170.00 | 27.30 | 29.80 | 28.55 | 28.14 | +4.09 | +17.01% | 0.17 | 6 | 59 | 0.28 | 0.90 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 175.00 | 22.50 | 25.20 | 23.85 | 23.78 | +3.73 | +18.61% | 0.14 | 10 | 73 | 0.30 | 0.86 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 180.00 | 19.00 | 20.50 | 19.75 | 19.60 | +2.22 | +12.78% | 0.11 | 6 | 81 | 0.30 | 0.80 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 185.00 | 15.30 | 16.50 | 15.90 | 16.14 | +2.04 | +14.47% | 0.09 | 3 | 394 | 0.30 | 0.74 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 190.00 | 11.90 | 13.50 | 12.70 | 12.60 | +1.90 | +17.76% | 0.07 | 13 | 85 | 0.30 | 0.66 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 195.00 | 9.30 | 10.60 | 9.95 | 9.71 | +1.67 | +20.78% | 0.05 | 12 | 118 | 0.30 | 0.57 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 200.00 | 5.70 | 7.70 | 6.70 | 7.10 | +1.10 | +18.34% | 0.03 | 20 | 468 | 0.30 | 0.47 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 210.00 | 3.20 | 5.00 | 4.10 | 3.50 | +0.76 | +27.74% | 0.02 | 29 | 28 | 0.28 | 0.29 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 220.00 | 1.35 | 1.90 | 1.63 | 1.71 | +0.61 | +55.46% | 0.01 | 2 | 25 | 0.28 | 0.15 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 230.00 | 0.50 | 0.90 | 0.70 | 0.50 | -0.10 | -16.67% | 0.00 | 10 | 4 | 0.28 | 0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.01 | 0.00 | -0.01 | 3/12/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.21 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.06 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.71 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.66 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.58 | 0.00 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.53 | -0.01 | 0.00 | -0.03 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 150.00 | 0.05 | 0.40 | 0.23 | 0.40 | +0.20 | +100.00% | 0.00 | 1 | 198 | 0.37 | -0.02 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.44 | -0.02 | 0.00 | -0.04 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 160.00 | 0.45 | 0.70 | 0.58 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.36 | -0.04 | 0.00 | -0.05 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 165.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.20 | -19.05% | 0.01 | 1 | 53 | 0.35 | -0.07 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 170.00 | 1.15 | 1.50 | 1.33 | 1.35 | -0.20 | -12.91% | 0.01 | 8 | 398 | 0.34 | -0.10 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 175.00 | 1.70 | 2.15 | 1.93 | 1.90 | -0.48 | -20.17% | 0.01 | 10 | 484 | 0.33 | -0.14 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 180.00 | 2.55 | 3.10 | 2.83 | 2.73 | -0.62 | -18.51% | 0.02 | 2 | 43 | 0.33 | -0.20 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 185.00 | 3.90 | 5.10 | 4.50 | 4.20 | -1.15 | -21.50% | 0.02 | 12 | 18 | 0.34 | -0.26 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 190.00 | 5.00 | 6.20 | 5.60 | 7.22 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | -0.34 | 0.02 | -0.11 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 195.00 | 7.00 | 8.10 | 7.55 | % | 0.04 | 0 | 0 | 0.30 | -0.43 | 0.02 | -0.11 | 10/3/2025 3:59:54 PM EST | |||
| 200.00 | 9.50 | 10.80 | 10.15 | 19.69 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | -0.53 | 0.02 | -0.10 | 8/13/2025 | 10/3/2025 3:59:54 PM EST |
| 210.00 | 16.10 | 17.50 | 16.80 | 29.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.30 | -0.71 | 0.02 | -0.08 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 220.00 | 23.20 | 25.90 | 24.55 | % | 0.11 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 230.00 | 32.80 | 36.00 | 34.40 | % | 0.15 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 240.00 | 42.40 | 46.50 | 44.45 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 250.00 | 52.40 | 56.00 | 54.20 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST |