Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $107.89 as of 2/4/2025 10:19:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.90 | 50.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 42.00 | 45.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 36.70 | 41.00 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 32.20 | 35.50 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 27.80 | 31.00 | 28.00 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.95 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 23.30 | 25.80 | % | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 17.90 | 20.80 | % | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 95.00 | 13.60 | 16.10 | % | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 10.00 | 13.20 | % | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.08 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 8.20 | 9.20 | 8.65 | -0.05 | -0.58% | 6 | 4 | 0.46 | 0.61 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 5.80 | 6.80 | 6.10 | -0.20 | -3.18% | 1 | 27 | 0.46 | 0.50 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 3.80 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.38 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 2.30 | 2.95 | 2.40 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.27 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 1.35 | 2.00 | 1.70 | +0.50 | +41.67% | 1 | 28 | 0.43 | 0.18 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 0.85 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.11 | 0.01 | -0.03 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 0.05 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.06 | 0.01 | -0.02 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.04 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 0.05 | 0.85 | % | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 85.00 | 0.05 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.08 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 1.00 | 2.20 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.13 | 0.01 | -0.05 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 1.85 | 2.30 | 2.22 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.20 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 3.10 | 3.50 | 3.40 | +0.30 | +9.68% | 2 | 31 | 0.46 | -0.29 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 4.40 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.39 | 0.02 | -0.08 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 7.30 | 8.00 | 7.80 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.50 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 10.20 | 11.00 | 7.60 | 0.00 | 0.00% | 0 | 43 | 0.44 | -0.62 | 0.02 | -0.07 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 13.10 | 15.90 | 9.60 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.73 | 0.02 | -0.06 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 16.40 | 19.40 | 18.07 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.82 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 21.30 | 23.50 | % | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 25.30 | 29.20 | % | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 30.20 | 34.10 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 145.00 | 35.20 | 38.30 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 40.20 | 44.10 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 155.00 | 45.20 | 49.10 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 50.20 | 53.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 165.00 | 55.20 | 59.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 170.00 | 60.40 | 64.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |