Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $128.40 as of 5/27/2026 9:27:54 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 53.60 | 57.80 | 55.70 | % | 0.74 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 80.00 | 48.70 | 52.70 | 50.70 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 85.00 | 43.70 | 47.90 | 45.80 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 90.00 | 38.70 | 42.80 | 40.75 | % | 0.45 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 95.00 | 34.00 | 37.70 | 35.85 | % | 0.38 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 100.00 | 30.30 | 32.80 | 31.55 | % | 0.32 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 105.00 | 25.40 | 28.10 | 26.75 | 20.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.59 | 0.95 | 0.01 | -0.03 | 5/15/2026 | 5/27/2026 3:59:53 PM EST |
| 110.00 | 21.20 | 23.40 | 22.30 | % | 0.20 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.04 | 5/27/2026 3:59:53 PM EST | |||
| 115.00 | 16.90 | 19.20 | 18.05 | 13.60 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.39 | 0.85 | 0.01 | -0.05 | 5/22/2026 | 5/27/2026 3:59:53 PM EST |
| 120.00 | 12.60 | 14.30 | 13.45 | 11.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.34 | 0.77 | 0.02 | -0.06 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 125.00 | 9.20 | 11.00 | 10.10 | 10.00 | +2.30 | +29.87% | 0.08 | 6 | 25 | 0.34 | 0.67 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 130.00 | 6.40 | 7.60 | 7.00 | 7.24 | +1.24 | +20.67% | 0.05 | 14 | 216 | 0.33 | 0.55 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 135.00 | 4.20 | 5.00 | 4.60 | 4.77 | +0.77 | +19.25% | 0.03 | 55 | 146 | 0.32 | 0.43 | 0.03 | -0.06 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 140.00 | 2.20 | 3.40 | 2.80 | 3.55 | +1.25 | +54.35% | 0.02 | 5 | 31 | 0.31 | 0.31 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 145.00 | 1.65 | 2.10 | 1.88 | 2.40 | +1.05 | +77.78% | 0.01 | 9 | 71 | 0.32 | 0.21 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 150.00 | 0.80 | 1.45 | 1.13 | 1.10 | +0.42 | +61.77% | 0.01 | 6 | 16 | 0.32 | 0.14 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 155.00 | 0.30 | 0.90 | 0.60 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.03 | 5/27/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.02 | 5/27/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | -0.03 | 0.00 | -0.01 | 5/21/2026 | 5/27/2026 3:59:53 PM EST |
| 105.00 | 0.15 | 0.85 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.05 | 0.01 | -0.03 | 5/20/2026 | 5/27/2026 3:59:53 PM EST |
| 110.00 | 0.60 | 1.05 | 0.83 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | -0.09 | 0.01 | -0.04 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 115.00 | 1.30 | 1.80 | 1.55 | 2.00 | -1.38 | -40.83% | 0.01 | 7 | 146 | 0.37 | -0.15 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 120.00 | 2.25 | 2.75 | 2.50 | 2.48 | -0.92 | -27.06% | 0.02 | 6 | 67 | 0.36 | -0.23 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 125.00 | 3.70 | 4.30 | 4.00 | 4.00 | -1.34 | -25.10% | 0.03 | 14 | 153 | 0.35 | -0.33 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 130.00 | 5.40 | 6.40 | 5.90 | 6.10 | -3.11 | -33.77% | 0.05 | 11 | 8 | 0.33 | -0.45 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 135.00 | 7.70 | 9.20 | 8.45 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.03 | -0.06 | 5/27/2026 3:59:53 PM EST | |||
| 140.00 | 11.00 | 12.70 | 11.85 | 15.93 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.32 | -0.69 | 0.02 | -0.06 | 5/19/2026 | 5/27/2026 3:59:53 PM EST |
| 145.00 | 14.60 | 16.60 | 15.60 | 19.98 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.30 | -0.79 | 0.02 | -0.05 | 5/19/2026 | 5/27/2026 3:59:53 PM EST |
| 150.00 | 18.40 | 21.20 | 19.80 | % | 0.13 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.03 | 5/27/2026 3:59:53 PM EST | |||
| 155.00 | 23.10 | 25.80 | 24.45 | % | 0.16 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.03 | 5/27/2026 3:59:53 PM EST | |||
| 160.00 | 27.90 | 30.90 | 29.40 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 5/27/2026 3:59:53 PM EST | |||
| 165.00 | 32.80 | 36.80 | 34.80 | % | 0.21 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 170.00 | 37.40 | 41.60 | 39.50 | % | 0.23 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 175.00 | 42.30 | 46.60 | 44.45 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 180.00 | 47.50 | 51.60 | 49.55 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 185.00 | 52.50 | 56.60 | 54.55 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST |