Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $188.28 as of 1/30/2026 8:12:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 46.80 | 50.10 | 48.45 | % | 0.35 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 42.00 | 45.30 | 43.65 | % | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 37.20 | 40.40 | 38.80 | % | 0.26 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 155.00 | 32.40 | 35.30 | 33.85 | % | 0.22 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 160.00 | 27.80 | 30.60 | 29.20 | % | 0.18 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 165.00 | 23.50 | 25.90 | 24.70 | % | 0.15 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 170.00 | 19.80 | 22.00 | 20.90 | 19.79 | -1.46 | -6.88% | 0.12 | 1 | 8 | 0.36 | 0.80 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 16.60 | 17.90 | 17.25 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.01 | -0.08 | 1/30/2026 3:59:57 PM EST | |||
| 180.00 | 13.00 | 14.70 | 13.85 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.35 | 0.66 | 0.02 | -0.09 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 9.80 | 11.40 | 10.60 | 10.00 | -0.94 | -8.60% | 0.06 | 3 | 6 | 0.33 | 0.58 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 8.10 | 8.70 | 8.40 | 7.20 | -0.20 | -2.71% | 0.04 | 7 | 11 | 0.33 | 0.49 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 5.90 | 6.90 | 6.40 | 5.50 | +0.70 | +14.59% | 0.03 | 5 | 50 | 0.34 | 0.41 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 4.30 | 5.00 | 4.65 | 4.10 | -0.24 | -5.53% | 0.02 | 1 | 7 | 0.32 | 0.33 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 1.55 | 2.25 | 1.90 | 1.50 | -0.57 | -27.54% | 0.01 | 2 | 24 | 0.30 | 0.19 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 0.60 | 1.20 | 0.90 | 1.00 | +0.10 | +11.12% | 0.00 | 3 | 51 | 0.31 | 0.09 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.55 | 1.28 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.49 | 0.04 | 0.00 | -0.02 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | -0.03 | 0.00 | -0.02 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 0.50 | 2.95 | 1.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | -0.06 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 160.00 | 0.85 | 1.35 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 3 | 2 | 0.35 | -0.10 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 165.00 | 1.60 | 2.15 | 1.88 | 2.00 | +0.15 | +8.11% | 0.01 | 1 | 39 | 0.35 | -0.14 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 2.25 | 3.10 | 2.68 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.34 | -0.20 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 3.50 | 4.60 | 4.05 | 3.78 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.35 | -0.26 | 0.01 | -0.08 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 4.90 | 6.00 | 5.45 | 5.80 | +0.14 | +2.48% | 0.03 | 1 | 5 | 0.33 | -0.34 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 7.00 | 7.90 | 7.45 | 6.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.42 | 0.02 | -0.09 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 8.50 | 10.60 | 9.55 | 11.05 | +1.55 | +16.32% | 0.05 | 1 | 1 | 0.33 | -0.51 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 12.10 | 13.40 | 12.75 | % | 0.07 | 0 | 0 | 0.32 | -0.59 | 0.02 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 200.00 | 14.80 | 16.60 | 15.70 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.31 | -0.67 | 0.02 | -0.08 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 22.90 | 25.40 | 24.15 | % | 0.11 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 220.00 | 31.80 | 34.30 | 33.05 | % | 0.15 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 230.00 | 41.30 | 44.00 | 42.65 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 240.00 | 49.60 | 53.90 | 51.75 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 250.00 | 59.60 | 63.90 | 61.75 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 260.00 | 69.60 | 73.90 | 71.75 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 79.60 | 83.90 | 81.75 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 280.00 | 89.60 | 93.90 | 91.75 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 290.00 | 99.60 | 103.90 | 101.75 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |