Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $163.19 as of 1/22/2025 8:58:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 84.20 | 88.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 80.00 | 79.30 | 82.80 | 67.50 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/9/2024 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 74.40 | 78.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 90.00 | 69.40 | 73.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 95.00 | 64.40 | 68.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 100.00 | 59.60 | 63.30 | 53.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 54.10 | 58.20 | 57.12 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 49.30 | 53.30 | 53.50 | 0.00 | 0.00% | 0 | 22 | 1.04 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 44.90 | 48.20 | 34.75 | 0.00 | 0.00% | 0 | 16 | 0.76 | 1.00 | 0.00 | -0.02 | 12/18/2024 | 1/21/2025 4:00:04 PM EST |
| 120.00 | 39.60 | 43.00 | 48.22 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.99 | 0.00 | -0.02 | 11/27/2024 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 34.70 | 38.00 | 34.14 | 0.00 | 0.00% | 0 | 31 | 0.65 | 0.98 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 130.00 | 29.90 | 32.80 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.96 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 26.00 | 28.00 | 20.00 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.93 | 0.01 | -0.06 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 140.00 | 20.80 | 23.10 | 22.35 | 0.00 | 0.00% | 0 | 33 | 0.37 | 0.89 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 145.00 | 17.50 | 18.40 | 17.70 | 0.00 | 0.00% | 0 | 57 | 0.41 | 0.83 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 150.00 | 12.00 | 14.30 | 14.10 | 0.00 | 0.00% | 0 | 195 | 0.39 | 0.76 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 10.20 | 10.70 | 10.65 | 0.00 | 0.00% | 0 | 145 | 0.38 | 0.66 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 160.00 | 7.10 | 7.80 | 7.58 | 0.00 | 0.00% | 0 | 797 | 0.37 | 0.55 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 165.00 | 5.00 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 2,321 | 0.37 | 0.43 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 170.00 | 3.20 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 535 | 0.36 | 0.32 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 1.95 | 2.30 | 2.07 | 0.00 | 0.00% | 0 | 130 | 0.36 | 0.23 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 180.00 | 1.20 | 1.60 | 1.27 | 0.00 | 0.00% | 0 | 143 | 0.36 | 0.16 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 0.65 | 0.90 | 0.39 | 0.00 | 0.00% | 0 | 126 | 0.36 | 0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 190.00 | 0.40 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 745 | 0.37 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 195.00 | 0.10 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.48 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 155 | 0.45 | 0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 120 | 0.57 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 280 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 102 | 0.62 | 0.00 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 252 | 0.66 | 0.00 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 120.00 | 0.05 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 26 | 0.67 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 0.10 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 106 | 0.44 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 130.00 | 0.20 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 169 | 0.44 | -0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 0.45 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 452 | 0.41 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 140.00 | 0.85 | 1.00 | 0.92 | 0.00 | 0.00% | 0 | 183 | 0.40 | -0.11 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 145.00 | 1.50 | 1.70 | 1.57 | 0.00 | 0.00% | 0 | 152 | 0.39 | -0.17 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 150.00 | 2.50 | 2.75 | 2.71 | 0.00 | 0.00% | 0 | 446 | 0.38 | -0.24 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 4.10 | 4.40 | 4.18 | 0.00 | 0.00% | 0 | 1,038 | 0.37 | -0.34 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 160.00 | 6.20 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 113 | 0.37 | -0.45 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 165.00 | 8.40 | 9.20 | 8.90 | 0.00 | 0.00% | 0 | 110 | 0.35 | -0.57 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 170.00 | 11.90 | 12.50 | 24.90 | 0.00 | 0.00% | 0 | 160 | 0.36 | -0.68 | 0.02 | -0.10 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 15.50 | 17.30 | 22.25 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.09 | 12/12/2024 | 1/21/2025 4:00:04 PM EST |
| 180.00 | 18.00 | 21.70 | 25.00 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.84 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 23.80 | 26.20 | 35.12 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.05 | 12/17/2024 | 1/21/2025 4:00:04 PM EST |
| 190.00 | 28.40 | 30.50 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.04 | 11/14/2024 | 1/21/2025 4:00:04 PM EST |
| 195.00 | 32.20 | 36.50 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.96 | 0.01 | -0.02 | 11/14/2024 | 1/21/2025 4:00:04 PM EST |
| 200.00 | 37.30 | 41.30 | 56.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 12/30/2024 | 1/21/2025 4:00:04 PM EST |
| 210.00 | 47.00 | 51.60 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 11/11/2024 | 1/21/2025 4:00:04 PM EST |
| 220.00 | 57.30 | 61.00 | 25.05 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 4:00:04 PM EST |
| 230.00 | 67.30 | 70.90 | 44.75 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 4:00:04 PM EST |
| 240.00 | 77.30 | 81.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 250.00 | 87.00 | 91.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 260.00 | 97.30 | 101.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 270.00 | 107.30 | 111.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 280.00 | 117.20 | 121.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |