Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $190.53 as of 12/12/2025 9:47:27 AM 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 | 112.20 | 116.00 | 114.10 | % | 1.52 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 80.00 | 107.60 | 111.00 | 109.30 | 53.00 | 0.00 | 0.00% | 1.37 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 12/11/2025 3:59:58 PM EST |
| 85.00 | 102.70 | 106.00 | 104.35 | 49.50 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 12/11/2025 3:59:58 PM EST |
| 90.00 | 97.70 | 101.00 | 99.35 | % | 1.10 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 95.00 | 92.50 | 96.00 | 94.25 | 100.77 | 0.00 | 0.00% | 0.99 | 0 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 100.00 | 87.70 | 91.00 | 89.35 | 94.50 | 0.00 | 0.00% | 0.89 | 0 | 17 | 3.03 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:58 PM EST |
| 105.00 | 82.50 | 86.00 | 84.25 | 56.74 | 0.00 | 0.00% | 0.80 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/11/2025 3:59:58 PM EST |
| 110.00 | 77.70 | 81.00 | 79.35 | 76.86 | 0.00 | 0.00% | 0.72 | 0 | 24 | 2.65 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/11/2025 3:59:58 PM EST |
| 115.00 | 72.60 | 76.00 | 74.30 | 26.50 | 0.00 | 0.00% | 0.65 | 0 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 12/11/2025 3:59:58 PM EST |
| 120.00 | 67.70 | 71.00 | 69.35 | 73.83 | 0.00 | 0.00% | 0.58 | 0 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/11/2025 3:59:58 PM EST |
| 125.00 | 62.70 | 66.00 | 64.35 | 68.25 | 0.00 | 0.00% | 0.51 | 0 | 38 | 2.07 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/11/2025 3:59:58 PM EST |
| 130.00 | 57.60 | 61.00 | 59.30 | 61.20 | 0.00 | 0.00% | 0.46 | 0 | 26 | 1.94 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:58 PM EST |
| 135.00 | 52.70 | 56.00 | 54.35 | 54.99 | 0.00 | 0.00% | 0.40 | 0 | 50 | 1.79 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 140.00 | 48.00 | 50.90 | 49.45 | 48.90 | 0.00 | 0.00% | 0.35 | 0 | 52 | 1.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 145.00 | 43.20 | 45.90 | 44.55 | 43.08 | 0.00 | 0.00% | 0.31 | 0 | 35 | 1.43 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 150.00 | 37.60 | 41.00 | 39.30 | 36.29 | 0.00 | 0.00% | 0.26 | 0 | 86 | 1.37 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:58 PM EST |
| 155.00 | 32.70 | 36.00 | 34.35 | 33.17 | 0.00 | 0.00% | 0.22 | 0 | 56 | 1.21 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 160.00 | 28.20 | 30.00 | 29.10 | 27.52 | 0.00 | 0.00% | 0.18 | 0 | 61 | 0.96 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:58 PM EST |
| 165.00 | 22.60 | 25.00 | 23.80 | 21.62 | 0.00 | 0.00% | 0.14 | 0 | 740 | 0.75 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 170.00 | 17.70 | 20.90 | 19.30 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.75 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 175.00 | 13.40 | 16.00 | 14.70 | 15.38 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.64 | 0.96 | 0.01 | -0.04 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 180.00 | 7.90 | 11.10 | 9.50 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 852 | 0.45 | 0.90 | 0.02 | -0.08 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 185.00 | 4.50 | 6.90 | 5.70 | 6.62 | +1.35 | +25.62% | 0.03 | 1 | 319 | 0.35 | 0.76 | 0.04 | -0.13 | 12/12/2025 | 12/11/2025 3:59:58 PM EST |
| 190.00 | 1.85 | 2.65 | 2.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.22 | 0.51 | 0.06 | -0.16 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 195.00 | 0.40 | 1.00 | 0.70 | 1.15 | +0.36 | +45.57% | 0.00 | 6 | 392 | 0.24 | 0.24 | 0.05 | -0.12 | 12/12/2025 | 12/11/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.24 | 0.08 | 0.02 | -0.06 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/11/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/11/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/11/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/11/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/11/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/11/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/11/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/11/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.91 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/11/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.72 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/11/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,883 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.85 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.02 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.80 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1,058 | 0.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.36 | -0.04 | 0.01 | -0.04 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.35 | -0.10 | 0.02 | -0.08 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 185.00 | 1.25 | 2.50 | 1.88 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.27 | -0.24 | 0.04 | -0.13 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 190.00 | 3.20 | 4.30 | 3.75 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.21 | -0.49 | 0.06 | -0.16 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 195.00 | 5.00 | 7.90 | 6.45 | 10.12 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.23 | -0.76 | 0.05 | -0.12 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 200.00 | 9.50 | 12.70 | 11.10 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.41 | -0.92 | 0.02 | -0.06 | 11/19/2025 | 12/11/2025 3:59:58 PM EST |
| 210.00 | 19.50 | 22.50 | 21.00 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:58 PM EST |
| 220.00 | 29.50 | 32.80 | 31.15 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 230.00 | 39.40 | 42.70 | 41.05 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 240.00 | 49.50 | 52.80 | 51.15 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 250.00 | 59.40 | 62.70 | 61.05 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 260.00 | 69.40 | 72.30 | 70.85 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 270.00 | 79.40 | 82.80 | 81.10 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 280.00 | 89.40 | 92.30 | 90.85 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 290.00 | 99.40 | 102.70 | 101.05 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST |