Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $195.22 as of 1/9/2026 1:22:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 116.60 | 120.70 | 118.65 | 98.37 | 0.00 | 0.00% | 1.48 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 1/9/2026 3:59:51 PM EST |
| 85.00 | 111.70 | 115.80 | 113.75 | % | 1.34 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 90.00 | 106.70 | 110.80 | 108.75 | 68.00 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 1/9/2026 3:59:51 PM EST |
| 95.00 | 101.70 | 105.80 | 103.75 | % | 1.09 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 100.00 | 96.80 | 100.80 | 98.80 | 62.36 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 1/9/2026 3:59:51 PM EST |
| 105.00 | 91.80 | 95.80 | 93.80 | % | 0.89 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 110.00 | 87.00 | 90.90 | 88.95 | % | 0.81 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 115.00 | 81.80 | 85.90 | 83.85 | % | 0.73 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 120.00 | 76.90 | 80.90 | 78.90 | 66.71 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:51 PM EST |
| 125.00 | 71.80 | 76.00 | 73.90 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 130.00 | 66.90 | 71.00 | 68.95 | 68.00 | 0.00 | 0.00% | 0.53 | 0 | 32 | 0.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 1/9/2026 3:59:51 PM EST |
| 135.00 | 62.00 | 66.00 | 64.00 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 140.00 | 57.00 | 61.10 | 59.05 | 40.96 | 0.00 | 0.00% | 0.42 | 0 | 27 | 0.81 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 1/9/2026 3:59:51 PM EST |
| 145.00 | 52.10 | 56.10 | 54.10 | 37.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.02 | 8/15/2025 | 1/9/2026 3:59:51 PM EST |
| 150.00 | 47.10 | 51.20 | 49.15 | 38.00 | 0.00 | 0.00% | 0.33 | 0 | 85 | 0.69 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 1/9/2026 3:59:51 PM EST |
| 155.00 | 43.40 | 46.30 | 44.85 | 35.77 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.63 | 0.99 | 0.00 | -0.03 | 12/12/2025 | 1/9/2026 3:59:51 PM EST |
| 160.00 | 38.40 | 41.50 | 39.95 | 23.30 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.59 | 0.97 | 0.00 | -0.04 | 1/2/2026 | 1/9/2026 3:59:51 PM EST |
| 165.00 | 33.60 | 36.70 | 35.15 | 34.11 | +9.47 | +38.44% | 0.21 | 1 | 47 | 0.54 | 0.95 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 170.00 | 28.70 | 31.70 | 30.20 | 30.00 | +3.50 | +13.21% | 0.18 | 2 | 25 | 0.45 | 0.92 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 175.00 | 25.00 | 27.60 | 26.30 | 22.66 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.36 | 0.88 | 0.01 | -0.08 | 1/5/2026 | 1/9/2026 3:59:51 PM EST |
| 180.00 | 20.40 | 21.90 | 21.15 | 23.00 | +4.80 | +26.38% | 0.12 | 10 | 74 | 0.28 | 0.83 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 185.00 | 16.40 | 18.00 | 17.20 | 18.15 | +1.32 | +7.85% | 0.09 | 11 | 96 | 0.31 | 0.77 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 190.00 | 13.20 | 14.40 | 13.80 | 14.40 | +3.20 | +28.58% | 0.07 | 5 | 763 | 0.30 | 0.70 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 195.00 | 9.80 | 11.10 | 10.45 | 11.50 | +2.55 | +28.50% | 0.05 | 27 | 700 | 0.31 | 0.61 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 200.00 | 7.40 | 8.10 | 7.75 | 8.00 | +2.00 | +33.34% | 0.04 | 27 | 320 | 0.30 | 0.52 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 210.00 | 3.50 | 4.50 | 4.00 | 4.70 | +1.38 | +41.57% | 0.02 | 56 | 291 | 0.29 | 0.33 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 220.00 | 1.55 | 2.15 | 1.85 | 1.78 | +0.73 | +69.53% | 0.01 | 8 | 199 | 0.28 | 0.17 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 230.00 | 0.60 | 1.00 | 0.80 | 0.88 | +0.19 | +27.54% | 0.00 | 12 | 103 | 0.30 | 0.08 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.36 | 0.03 | 0.00 | -0.02 | 1/7/2026 | 1/9/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.35 | 0.01 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/9/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/9/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.85 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/9/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/9/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 1/9/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.64 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 1/9/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | -0.01 | 0.00 | -0.03 | 12/15/2025 | 1/9/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.62 | -0.01 | 0.00 | -0.03 | 1/6/2026 | 1/9/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.47 | -0.03 | 0.00 | -0.04 | 1/6/2026 | 1/9/2026 3:59:51 PM EST |
| 165.00 | 0.45 | 0.70 | 0.58 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.36 | -0.05 | 0.00 | -0.05 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 170.00 | 0.80 | 1.00 | 0.90 | 0.88 | -0.62 | -41.34% | 0.01 | 1 | 109 | 0.35 | -0.08 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 175.00 | 1.20 | 1.85 | 1.53 | 1.28 | -0.86 | -40.19% | 0.01 | 1 | 41 | 0.36 | -0.12 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 180.00 | 1.80 | 2.25 | 2.03 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.33 | -0.17 | 0.01 | -0.09 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 185.00 | 2.90 | 3.30 | 3.10 | 3.05 | -1.35 | -30.69% | 0.02 | 2 | 67 | 0.33 | -0.23 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 190.00 | 4.10 | 4.70 | 4.40 | 4.30 | -2.33 | -35.15% | 0.02 | 3 | 91 | 0.32 | -0.30 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 195.00 | 5.80 | 6.70 | 6.25 | 6.00 | -1.84 | -23.47% | 0.03 | 1 | 33 | 0.32 | -0.39 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 200.00 | 8.00 | 9.30 | 8.65 | 8.00 | -0.30 | -3.62% | 0.04 | 2 | 60 | 0.31 | -0.48 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 210.00 | 13.90 | 15.80 | 14.85 | 24.85 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.32 | -0.67 | 0.02 | -0.09 | 12/29/2025 | 1/9/2026 3:59:51 PM EST |
| 220.00 | 20.60 | 22.90 | 21.75 | % | 0.10 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 230.00 | 29.70 | 32.70 | 31.20 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.04 | 1/9/2026 3:59:51 PM EST | |||
| 240.00 | 39.50 | 43.10 | 41.30 | % | 0.17 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 250.00 | 49.50 | 53.40 | 51.45 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 260.00 | 59.50 | 63.40 | 61.45 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST |