Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $117.59 as of 5/5/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.20 | 60.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 51.30 | 55.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 46.50 | 50.20 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 41.90 | 45.50 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 36.70 | 40.50 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 31.90 | 35.70 | % | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 28.20 | 30.90 | % | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 23.30 | 25.80 | % | 0 | 0 | 0.67 | 0.88 | 0.01 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 19.10 | 21.20 | % | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 15.10 | 16.60 | % | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 11.60 | 13.00 | % | 0 | 0 | 0.47 | 0.70 | 0.02 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 7.50 | 11.00 | 11.59 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.60 | 0.02 | -0.08 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 5.80 | 7.20 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.49 | 0.02 | -0.08 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 3.70 | 5.10 | 5.25 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.37 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 2.00 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.27 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 0.65 | 2.70 | 2.20 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.19 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 0.70 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.13 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 0.30 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.09 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 0.10 | 0.95 | % | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 0.05 | 0.75 | % | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 0.05 | 0.50 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 0.10 | 0.75 | % | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 0.20 | 1.85 | % | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.45 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.08 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.45 | 1.55 | % | 0 | 0 | 0.49 | -0.12 | 0.01 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 1.15 | 2.95 | % | 0 | 0 | 0.52 | -0.16 | 0.01 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 1.00 | 2.95 | 2.45 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.22 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 2.30 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.30 | 0.02 | -0.08 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 3.80 | 6.20 | 4.75 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.40 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 6.10 | 8.50 | 7.40 | 0.00 | 0.00% | 0 | 29 | 0.38 | -0.51 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 9.10 | 12.40 | 10.80 | +1.10 | +11.34% | 1 | 22 | 0.39 | -0.63 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 13.10 | 16.40 | % | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 17.10 | 19.40 | % | 0 | 0 | 0.49 | -0.81 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 21.20 | 23.10 | % | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 26.50 | 28.20 | % | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 30.30 | 34.30 | % | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 35.30 | 39.30 | % | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 40.30 | 44.40 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 45.30 | 49.20 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 50.30 | 54.20 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |