Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $112.53 as of 3/31/2025 2:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.70 | 59.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 60.00 | 50.70 | 54.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 65.00 | 45.70 | 49.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 70.00 | 40.70 | 44.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 75.00 | 36.40 | 39.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 80.00 | 30.70 | 34.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 85.00 | 25.70 | 29.80 | 21.40 | 0.00 | 0.00% | 0 | 24 | 1.24 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 90.00 | 22.00 | 24.50 | 23.20 | 0.00 | 0.00% | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:55 PM EST |
| 95.00 | 15.80 | 19.90 | 20.00 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.99 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 2:58:55 PM EST |
| 100.00 | 11.50 | 15.10 | 10.42 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.92 | 0.02 | -0.03 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 105.00 | 8.10 | 8.90 | 5.10 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.81 | 0.03 | -0.06 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 110.00 | 2.85 | 6.00 | 4.79 | -0.51 | -9.63% | 1 | 170 | 0.37 | 0.63 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 115.00 | 1.30 | 3.70 | 2.12 | -0.28 | -11.67% | 23 | 54 | 0.35 | 0.39 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 120.00 | 0.10 | 1.45 | 0.84 | -0.16 | -16.00% | 10 | 28 | 0.34 | 0.19 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 125.00 | 0.20 | 2.40 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.07 | 0.02 | -0.03 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 130.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 135.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:55 PM EST |
| 140.00 | 0.00 | 0.90 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 1,634 | 0.49 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 100.00 | 0.25 | 1.20 | 0.40 | -0.15 | -27.28% | 4 | 313 | 0.41 | -0.08 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 105.00 | 0.75 | 3.00 | 0.85 | -0.35 | -29.17% | 4 | 59 | 0.37 | -0.19 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 110.00 | 1.15 | 4.30 | 2.20 | -0.25 | -10.21% | 2 | 151 | 0.34 | -0.37 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 115.00 | 4.40 | 6.50 | 9.88 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.61 | 0.05 | -0.09 | 3/21/2025 | 3/31/2025 2:58:55 PM EST |
| 120.00 | 7.10 | 8.50 | 14.50 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.81 | 0.03 | -0.06 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 125.00 | 10.60 | 14.20 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 130.00 | 15.50 | 19.60 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 135.00 | 20.40 | 23.80 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 140.00 | 25.40 | 29.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 145.00 | 30.40 | 34.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 150.00 | 36.30 | 39.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 155.00 | 40.80 | 44.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 160.00 | 45.40 | 49.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |