Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $189.96 as of 10/27/2025 6:04:45 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 | 112.70 | 116.10 | 114.40 | % | 1.53 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 80.00 | 107.80 | 111.70 | 109.75 | 53.00 | 0.00 | 0.00% | 1.37 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 10/27/2025 3:59:54 PM EST |
| 85.00 | 102.80 | 106.70 | 104.75 | 49.50 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 10/27/2025 3:59:54 PM EST |
| 90.00 | 97.80 | 101.20 | 99.50 | % | 1.11 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 95.00 | 92.90 | 96.80 | 94.85 | 67.11 | 0.00 | 0.00% | 1.00 | 0 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 3:59:54 PM EST |
| 100.00 | 88.00 | 91.80 | 89.90 | 54.10 | 0.00 | 0.00% | 0.90 | 0 | 18 | 1.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/27/2025 3:59:54 PM EST |
| 105.00 | 83.00 | 86.90 | 84.95 | 56.74 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 3:59:54 PM EST |
| 110.00 | 78.00 | 82.00 | 80.00 | 76.86 | 0.00 | 0.00% | 0.73 | 0 | 24 | 1.09 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:54 PM EST |
| 115.00 | 73.00 | 76.50 | 74.75 | 26.50 | 0.00 | 0.00% | 0.65 | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 10/27/2025 3:59:54 PM EST |
| 120.00 | 68.10 | 72.10 | 70.10 | 73.83 | 0.00 | 0.00% | 0.58 | 0 | 10 | 0.95 | 1.00 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 3:59:54 PM EST |
| 125.00 | 63.20 | 67.10 | 65.15 | 68.25 | 0.00 | 0.00% | 0.52 | 0 | 38 | 0.88 | 1.00 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 3:59:54 PM EST |
| 130.00 | 58.30 | 61.60 | 59.95 | 58.90 | 0.00 | 0.00% | 0.46 | 0 | 27 | 0.73 | 0.99 | 0.00 | -0.02 | 10/10/2025 | 10/27/2025 3:59:54 PM EST |
| 135.00 | 53.30 | 56.70 | 55.00 | 55.70 | 0.00 | 0.00% | 0.41 | 0 | 75 | 0.71 | 0.99 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 140.00 | 48.60 | 51.80 | 50.20 | 58.78 | 0.00 | 0.00% | 0.36 | 0 | 124 | 0.66 | 0.98 | 0.00 | -0.02 | 10/6/2025 | 10/27/2025 3:59:54 PM EST |
| 145.00 | 43.90 | 46.90 | 45.40 | 46.00 | 0.00 | 0.00% | 0.31 | 0 | 50 | 0.58 | 0.97 | 0.00 | -0.03 | 10/20/2025 | 10/27/2025 3:59:54 PM EST |
| 150.00 | 38.80 | 42.60 | 40.70 | 38.20 | 0.00 | 0.00% | 0.27 | 0 | 119 | 0.58 | 0.95 | 0.00 | -0.04 | 10/13/2025 | 10/27/2025 3:59:54 PM EST |
| 155.00 | 34.30 | 37.30 | 35.80 | 33.20 | 0.00 | 0.00% | 0.23 | 0 | 69 | 0.50 | 0.93 | 0.00 | -0.05 | 9/22/2025 | 10/27/2025 3:59:54 PM EST |
| 160.00 | 30.40 | 32.00 | 31.20 | 31.50 | 0.00 | 0.00% | 0.20 | 0 | 123 | 0.33 | 0.90 | 0.01 | -0.06 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 165.00 | 25.30 | 27.50 | 26.40 | 29.45 | 0.00 | 0.00% | 0.16 | 0 | 784 | 0.29 | 0.87 | 0.01 | -0.07 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 170.00 | 21.00 | 23.70 | 22.35 | 25.23 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.31 | 0.82 | 0.01 | -0.07 | 10/21/2025 | 10/27/2025 3:59:54 PM EST |
| 175.00 | 17.70 | 19.40 | 18.55 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 134 | 0.33 | 0.76 | 0.01 | -0.08 | 10/3/2025 | 10/27/2025 3:59:54 PM EST |
| 180.00 | 14.20 | 15.90 | 15.05 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 850 | 0.32 | 0.70 | 0.02 | -0.09 | 10/23/2025 | 10/27/2025 3:59:54 PM EST |
| 185.00 | 10.80 | 12.20 | 11.50 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 390 | 0.31 | 0.61 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 190.00 | 7.90 | 9.50 | 8.70 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.30 | 0.52 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 195.00 | 5.60 | 7.00 | 6.30 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 280 | 0.29 | 0.43 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 200.00 | 3.70 | 5.40 | 4.55 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.29 | 0.34 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 210.00 | 1.55 | 2.80 | 2.18 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.29 | 0.19 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 220.00 | 0.60 | 1.20 | 0.90 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.29 | 0.10 | 0.01 | -0.04 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 230.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.10 | -20.00% | 0.00 | 1 | 137 | 0.29 | 0.05 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.02 | 0.00 | -0.01 | 9/25/2025 | 10/27/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.39 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 10/27/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/27/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 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 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.90 | 0.45 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/27/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/27/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.71 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.66 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/27/2025 3:59:54 PM EST |
| 130.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,886 | 0.50 | -0.01 | 0.00 | -0.02 | 10/17/2025 | 10/27/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | -0.01 | 0.00 | -0.01 | 9/8/2025 | 10/27/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.50 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 10/27/2025 3:59:54 PM EST |
| 145.00 | 0.10 | 0.75 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.39 | -0.03 | 0.00 | -0.03 | 9/2/2025 | 10/27/2025 3:59:54 PM EST |
| 150.00 | 0.25 | 0.90 | 0.58 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.38 | -0.05 | 0.00 | -0.04 | 10/16/2025 | 10/27/2025 3:59:54 PM EST |
| 155.00 | 0.65 | 1.00 | 0.83 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.38 | -0.07 | 0.00 | -0.05 | 10/20/2025 | 10/27/2025 3:59:54 PM EST |
| 160.00 | 0.85 | 1.30 | 1.08 | 1.25 | -0.75 | -37.50% | 0.01 | 53 | 67 | 0.35 | -0.10 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 165.00 | 1.35 | 2.05 | 1.70 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1,087 | 0.35 | -0.13 | 0.01 | -0.07 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 170.00 | 1.85 | 3.30 | 2.58 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.35 | -0.18 | 0.01 | -0.07 | 10/15/2025 | 10/27/2025 3:59:54 PM EST |
| 175.00 | 2.75 | 4.40 | 3.58 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.33 | -0.24 | 0.01 | -0.08 | 10/16/2025 | 10/27/2025 3:59:54 PM EST |
| 180.00 | 3.90 | 5.30 | 4.60 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.31 | -0.30 | 0.02 | -0.09 | 10/20/2025 | 10/27/2025 3:59:54 PM EST |
| 185.00 | 5.60 | 7.50 | 6.55 | 6.58 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.31 | -0.39 | 0.02 | -0.09 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 190.00 | 8.10 | 10.10 | 9.10 | 9.82 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.32 | -0.48 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 195.00 | 10.50 | 12.40 | 11.45 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.30 | -0.57 | 0.02 | -0.08 | 10/20/2025 | 10/27/2025 3:59:54 PM EST |
| 200.00 | 13.70 | 15.60 | 14.65 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.29 | -0.66 | 0.02 | -0.07 | 10/20/2025 | 10/27/2025 3:59:54 PM EST |
| 210.00 | 20.90 | 23.70 | 22.30 | % | 0.11 | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.05 | 10/27/2025 3:59:54 PM EST | |||
| 220.00 | 30.30 | 32.80 | 31.55 | % | 0.14 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.04 | 10/27/2025 3:59:54 PM EST | |||
| 230.00 | 38.70 | 42.70 | 40.70 | % | 0.18 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 240.00 | 49.30 | 52.60 | 50.95 | % | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 250.00 | 59.30 | 62.60 | 60.95 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 260.00 | 69.30 | 72.60 | 70.95 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 270.00 | 79.30 | 82.60 | 80.95 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 280.00 | 89.30 | 92.60 | 90.95 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 290.00 | 99.30 | 102.60 | 100.95 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST |