Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $148.02 as of 6/13/2025 3:35:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 62.10 | 65.60 | 61.98 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 90.00 | 57.00 | 60.20 | 57.02 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 95.00 | 52.10 | 55.90 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 100.00 | 47.10 | 50.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 42.10 | 45.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 110.00 | 37.00 | 40.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 32.20 | 36.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 27.00 | 31.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 22.80 | 25.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 17.50 | 20.30 | 11.30 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:01 PM EST |
| 135.00 | 12.90 | 15.30 | 13.20 | 0.00 | 0.00% | 0 | 19 | 0.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 140.00 | 7.10 | 10.40 | 11.25 | +5.45 | +93.97% | 14 | 73 | 0.62 | 0.92 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 145.00 | 3.40 | 5.50 | 4.80 | +2.55 | +113.34% | 2 | 218 | 0.32 | 0.74 | 0.05 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 150.00 | 1.50 | 2.30 | 1.63 | +0.63 | +63.00% | 13 | 444 | 0.30 | 0.42 | 0.07 | -0.14 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 155.00 | 0.20 | 0.50 | 0.40 | +0.20 | +100.00% | 74 | 210 | 0.26 | 0.12 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 274 | 0.56 | 0.02 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.20 | 0.19 | +0.16 | +533.34% | 21 | 362 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 267 | 0.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 57 | 1.17 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.55 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 57 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 227 | 1.11 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 93 | 0.64 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 183 | 0.48 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 140.00 | 0.25 | 0.45 | 0.35 | -0.13 | -27.09% | 2 | 156 | 0.35 | -0.08 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 145.00 | 0.50 | 1.35 | 1.10 | -0.25 | -18.52% | 2 | 490 | 0.27 | -0.26 | 0.05 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 150.00 | 2.25 | 3.50 | 3.10 | -3.08 | -49.84% | 13 | 284 | 0.26 | -0.58 | 0.07 | -0.14 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 155.00 | 5.40 | 7.50 | 6.40 | -1.80 | -21.96% | 3 | 210 | 0.46 | -0.88 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 160.00 | 9.40 | 12.20 | 15.55 | 0.00 | 0.00% | 0 | 113 | 0.52 | -0.98 | 0.01 | -0.02 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 165.00 | 15.30 | 18.20 | 9.66 | 0.00 | 0.00% | 0 | 4 | 0.82 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 4:00:01 PM EST |
| 170.00 | 20.30 | 23.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 175.00 | 24.30 | 28.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 180.00 | 29.40 | 33.30 | 25.49 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 4:00:01 PM EST |
| 185.00 | 34.30 | 38.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 190.00 | 40.00 | 43.30 | 44.39 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 195.00 | 44.30 | 48.20 | 49.36 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |