Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $145.71 as of 4/25/2025 8:45:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 59.40 | 63.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 90.00 | 54.40 | 58.80 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 95.00 | 49.50 | 53.40 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 100.00 | 44.70 | 48.60 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 105.00 | 39.70 | 43.60 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 110.00 | 34.50 | 39.20 | % | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.03 | 4/25/2025 3:59:57 PM EST | |||
| 115.00 | 30.30 | 33.90 | % | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.04 | 4/25/2025 3:59:57 PM EST | |||
| 120.00 | 26.70 | 28.80 | % | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.05 | 4/25/2025 3:59:57 PM EST | |||
| 125.00 | 22.00 | 24.10 | % | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.05 | 4/25/2025 3:59:57 PM EST | |||
| 130.00 | 18.50 | 19.90 | % | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.06 | 4/25/2025 3:59:57 PM EST | |||
| 135.00 | 15.00 | 16.00 | 14.90 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.74 | 0.02 | -0.07 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 11.40 | 12.50 | 11.70 | 0.00 | 0.00% | 1 | 13 | 0.37 | 0.65 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 145.00 | 8.30 | 8.90 | 9.10 | +0.50 | +5.82% | 18 | 20 | 0.34 | 0.56 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 150.00 | 5.90 | 6.40 | 6.50 | +0.50 | +8.34% | 19 | 342 | 0.34 | 0.45 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 155.00 | 3.90 | 4.40 | 4.40 | 0.00 | 0.00% | 7 | 12 | 0.33 | 0.35 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 160.00 | 2.45 | 3.40 | 2.80 | +0.01 | +0.36% | 2 | 18 | 0.33 | 0.25 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 165.00 | 1.55 | 1.75 | 1.70 | -0.05 | -2.86% | 29 | 129 | 0.31 | 0.18 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 170.00 | 0.90 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.12 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 175.00 | 0.40 | 0.95 | % | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 180.00 | 0.30 | 1.60 | % | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:57 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 | 0.65 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 100.00 | 0.05 | 0.75 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 105.00 | 0.10 | 0.75 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 110.00 | 0.35 | 0.80 | 1.26 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.05 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 0.65 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.07 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 1.05 | 1.30 | 1.30 | -0.80 | -38.10% | 3 | 16 | 0.42 | -0.10 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 1.55 | 1.85 | 2.35 | 0.00 | 0.00% | 0 | 41 | 0.40 | -0.14 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 130.00 | 2.40 | 2.60 | 2.50 | -0.25 | -9.10% | 10 | 7 | 0.38 | -0.20 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 3.50 | 3.80 | 3.90 | 0.00 | 0.00% | 16 | 27 | 0.37 | -0.26 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 4.90 | 5.30 | 5.30 | -0.30 | -5.36% | 23 | 8 | 0.36 | -0.35 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 145.00 | 6.80 | 7.30 | 7.40 | -0.10 | -1.34% | 21 | 25 | 0.34 | -0.44 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 150.00 | 9.30 | 9.80 | 10.20 | -0.45 | -4.23% | 10 | 2 | 0.33 | -0.55 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 155.00 | 12.40 | 13.50 | % | 0 | 0 | 0.34 | -0.65 | 0.02 | -0.06 | 4/25/2025 3:59:57 PM EST | |||
| 160.00 | 15.90 | 17.40 | 18.40 | 0.00 | 0.00% | 0 | 54 | 0.34 | -0.75 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 165.00 | 19.30 | 21.30 | % | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.04 | 4/25/2025 3:59:57 PM EST | |||
| 170.00 | 23.80 | 25.50 | % | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.03 | 4/25/2025 3:59:57 PM EST | |||
| 175.00 | 27.80 | 30.80 | % | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 180.00 | 32.20 | 37.00 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 185.00 | 37.00 | 41.20 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 190.00 | 42.40 | 46.70 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 195.00 | 47.00 | 51.70 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |