Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $134.06 as of 3/28/2025 8:18:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 58.50 | 61.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 53.20 | 56.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 48.10 | 51.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 43.00 | 46.70 | 69.10 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 38.90 | 41.80 | 71.01 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.02 | 10/11/2024 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 33.30 | 36.50 | 43.27 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.97 | 0.00 | -0.03 | 2/5/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 29.20 | 32.20 | 28.50 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.94 | 0.00 | -0.04 | 2/14/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 24.60 | 27.60 | 26.00 | -1.73 | -6.24% | 1 | 42 | 0.51 | 0.91 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 19.60 | 22.40 | 20.60 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.87 | 0.01 | -0.06 | 2/14/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 16.20 | 18.50 | 19.40 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.80 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 12.20 | 14.80 | 15.40 | 0.00 | 0.00% | 0 | 46 | 0.41 | 0.72 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 9.20 | 12.10 | 11.15 | 0.00 | 0.00% | 0 | 99 | 0.42 | 0.63 | 0.02 | -0.08 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 6.00 | 9.40 | 7.85 | -0.75 | -8.73% | 1 | 213 | 0.40 | 0.52 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 4.00 | 5.50 | 5.90 | +0.44 | +8.06% | 1 | 672 | 0.35 | 0.42 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 2.30 | 3.50 | 3.41 | -0.29 | -7.84% | 10 | 215 | 0.33 | 0.32 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 0.50 | 2.75 | 1.70 | -0.65 | -27.66% | 5 | 217 | 0.32 | 0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 1.10 | 1.45 | 1.30 | -0.20 | -13.34% | 4 | 820 | 0.35 | 0.16 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 0.70 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 435 | 0.35 | 0.10 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 0.40 | 0.65 | 0.45 | -0.23 | -33.83% | 1 | 79 | 0.36 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 0.20 | 1.45 | 0.29 | -0.06 | -17.15% | 7 | 251 | 0.41 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 0.15 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 166 | 0.39 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 200 | 0.50 | 0.01 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 71 | 0.54 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 240 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 67 | 0.61 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 763 | 0.57 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 126 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 203 | 0.65 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.85 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.01 | 12/26/2024 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 2.05 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 0.15 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 91 | 0.60 | -0.03 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 0.45 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 63 | 0.45 | -0.06 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 0.80 | 0.95 | 0.79 | +0.14 | +21.54% | 4 | 288 | 0.43 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 1.35 | 1.60 | 1.40 | +0.35 | +33.34% | 7 | 111 | 0.42 | -0.13 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 2.10 | 2.50 | 2.15 | +0.31 | +16.85% | 1 | 250 | 0.40 | -0.20 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 3.30 | 5.00 | 2.87 | 0.00 | 0.00% | 0 | 357 | 0.38 | -0.28 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 4.90 | 5.70 | 5.00 | +0.90 | +21.96% | 4 | 151 | 0.38 | -0.37 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 7.00 | 7.70 | 7.42 | +1.42 | +23.67% | 6 | 152 | 0.37 | -0.48 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 9.70 | 11.10 | 8.70 | 0.00 | 0.00% | 0 | 535 | 0.37 | -0.58 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 12.20 | 15.10 | 13.62 | +1.67 | +13.98% | 1 | 57 | 0.36 | -0.68 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 15.30 | 18.90 | 16.10 | 0.00 | 0.00% | 0 | 122 | 0.31 | -0.77 | 0.02 | -0.06 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 20.50 | 22.70 | 24.70 | 0.00 | 0.00% | 0 | 138 | 0.33 | -0.84 | 0.01 | -0.05 | 2/14/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 25.00 | 27.10 | 28.84 | 0.00 | 0.00% | 0 | 53 | 0.49 | -0.90 | 0.01 | -0.04 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 29.40 | 32.00 | 24.62 | 0.00 | 0.00% | 0 | 56 | 0.52 | -0.93 | 0.01 | -0.03 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 34.00 | 37.80 | 39.94 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.96 | 0.01 | -0.02 | 2/27/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 39.00 | 42.00 | 37.72 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 2/11/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 44.00 | 47.00 | 20.70 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 12/3/2024 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 49.40 | 52.40 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 54.00 | 58.10 | 27.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 59.00 | 62.60 | 35.40 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 64.40 | 67.00 | 67.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 74.40 | 77.60 | 66.82 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 84.40 | 87.00 | 76.82 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 94.00 | 97.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 240.00 | 104.00 | 106.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 250.00 | 114.00 | 118.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 260.00 | 124.40 | 127.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 270.00 | 134.40 | 137.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 280.00 | 144.00 | 147.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |