Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $112.53 as of 3/28/2025 8:55:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.70 | 59.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 51.60 | 54.40 | 45.20 | 0.00 | 0.00% | 0 | 50 | 1.36 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 46.00 | 48.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 41.10 | 44.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 36.30 | 39.00 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 31.60 | 33.90 | 30.45 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 27.00 | 29.80 | 24.82 | 0.00 | 0.00% | 0 | 38 | 0.72 | 0.97 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 22.70 | 24.80 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 16.90 | 20.00 | 24.61 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.89 | 0.01 | -0.03 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 14.00 | 15.00 | 12.20 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.83 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 10.10 | 10.70 | 6.80 | 0.00 | 0.00% | 0 | 757 | 0.35 | 0.74 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 6.80 | 7.30 | 6.94 | +2.24 | +47.66% | 34 | 147 | 0.33 | 0.61 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 4.20 | 4.60 | 4.40 | +0.80 | +22.23% | 5 | 107 | 0.32 | 0.46 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 2.30 | 2.75 | 3.05 | +1.15 | +60.53% | 1 | 238 | 0.31 | 0.33 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 1.05 | 1.55 | 0.83 | 0.00 | 0.00% | 0 | 48 | 0.32 | 0.21 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 0.05 | 1.55 | 0.70 | +0.19 | +37.26% | 1 | 44 | 0.34 | 0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 0.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 68 | 0.30 | 0.08 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 0.10 | 0.95 | 0.05 | -0.50 | -90.91% | 3 | 219 | 0.37 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.45 | 0.32 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.02 | 0.00 | -0.01 | 2/14/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.75 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.01 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 83 | 0.52 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 3/28/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 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 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.60 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.01 | 2/14/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 0.10 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.03 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 0.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.06 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 0.70 | 0.85 | 1.80 | 0.00 | 0.00% | 0 | 46 | 0.38 | -0.11 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 1.30 | 1.45 | 1.36 | -0.34 | -20.00% | 4 | 46 | 0.36 | -0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 2.30 | 2.50 | 3.70 | 0.00 | 0.00% | 0 | 753 | 0.35 | -0.26 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 3.80 | 4.40 | 7.40 | 0.00 | 0.00% | 0 | 47 | 0.33 | -0.39 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 6.10 | 6.90 | 6.80 | -3.86 | -36.21% | 1 | 29 | 0.33 | -0.54 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 8.70 | 11.70 | 9.50 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.67 | 0.03 | -0.05 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 12.70 | 13.80 | 19.40 | 0.00 | 0.00% | 0 | 93 | 0.45 | -0.79 | 0.02 | -0.04 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 17.50 | 18.80 | 8.05 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.87 | 0.02 | -0.03 | 11/14/2024 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 20.40 | 24.40 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.02 | 12/2/2024 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 26.00 | 29.30 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 145.00 | 30.70 | 34.20 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 150.00 | 35.40 | 39.20 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 155.00 | 40.30 | 44.20 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 160.00 | 45.80 | 48.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 165.00 | 50.80 | 53.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 170.00 | 55.80 | 58.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 175.00 | 60.80 | 63.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 180.00 | 65.30 | 69.10 | 50.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:52 PM EST |
| 185.00 | 70.70 | 73.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 190.00 | 75.70 | 78.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 195.00 | 80.90 | 83.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 200.00 | 85.30 | 89.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |