Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $141.65 as of 2/4/2025 2:40:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 40.50 | 44.30 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 105.00 | 35.60 | 39.00 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 110.00 | 30.80 | 34.10 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.03 | 2/4/2025 4:00:09 PM EST | |||
| 115.00 | 26.60 | 28.90 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.04 | 2/4/2025 4:00:09 PM EST | |||
| 120.00 | 22.10 | 24.40 | 21.80 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.89 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 125.00 | 17.70 | 20.50 | 20.40 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.84 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 130.00 | 14.60 | 15.90 | 15.20 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.77 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 135.00 | 11.40 | 12.10 | 12.27 | 0.00 | 0.00% | 0 | 112 | 0.38 | 0.68 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 140.00 | 8.30 | 9.20 | 8.50 | -1.10 | -11.46% | 36 | 12 | 0.38 | 0.58 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 145.00 | 5.70 | 6.70 | 6.40 | -0.20 | -3.03% | 22 | 31 | 0.37 | 0.47 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 150.00 | 4.00 | 4.70 | 4.50 | 0.00 | 0.00% | 1 | 89 | 0.36 | 0.37 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 155.00 | 2.50 | 3.10 | 3.00 | -0.40 | -11.77% | 4 | 50 | 0.36 | 0.27 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 160.00 | 1.50 | 2.05 | 2.05 | -0.05 | -2.39% | 1 | 84 | 0.36 | 0.20 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 165.00 | 0.90 | 1.30 | 1.19 | +0.19 | +19.00% | 1 | 235 | 0.35 | 0.14 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 170.00 | 0.55 | 1.55 | 0.70 | -0.15 | -17.65% | 2 | 50 | 0.41 | 0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 175.00 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 54 | 0.36 | 0.06 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 180.00 | 0.10 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.04 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 185.00 | 0.05 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.02 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 4:00:09 PM EST |
| 190.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.02 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 4:00:09 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:09 PM EST |
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 105.00 | 0.05 | 0.60 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 110.00 | 0.15 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.04 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 115.00 | 0.55 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.07 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 120.00 | 0.95 | 1.30 | 1.20 | -0.09 | -6.98% | 3 | 17 | 0.42 | -0.11 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 125.00 | 1.60 | 2.10 | 1.87 | 0.00 | 0.00% | 0 | 35 | 0.41 | -0.16 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 130.00 | 2.65 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 54 | 0.41 | -0.23 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 135.00 | 4.10 | 4.80 | 5.11 | 0.00 | 0.00% | 0 | 50 | 0.39 | -0.32 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 140.00 | 5.90 | 6.80 | 6.29 | 0.00 | 0.00% | 0 | 51 | 0.38 | -0.42 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 145.00 | 8.50 | 9.40 | 8.75 | -0.15 | -1.69% | 5 | 57 | 0.38 | -0.53 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 150.00 | 11.20 | 12.20 | 11.75 | -0.61 | -4.94% | 5 | 24 | 0.36 | -0.63 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 155.00 | 15.00 | 15.90 | 15.26 | 0.00 | 0.00% | 0 | 31 | 0.36 | -0.73 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 160.00 | 18.70 | 21.20 | 16.80 | 0.00 | 0.00% | 0 | 36 | 0.39 | -0.80 | 0.01 | -0.06 | 1/24/2025 | 2/4/2025 4:00:09 PM EST |
| 165.00 | 22.80 | 25.20 | 25.40 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.86 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 170.00 | 27.30 | 30.60 | 12.78 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.91 | 0.01 | -0.03 | 1/22/2025 | 2/4/2025 4:00:09 PM EST |
| 175.00 | 31.90 | 34.50 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 180.00 | 36.80 | 40.50 | % | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 185.00 | 41.70 | 45.10 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 190.00 | 46.50 | 50.50 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 195.00 | 51.70 | 55.10 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 200.00 | 56.50 | 60.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 210.00 | 66.50 | 70.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 220.00 | 76.60 | 80.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |