Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $152.49 as of 5/27/2025 3:15:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 50.70 | 55.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 105.00 | 45.70 | 49.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 110.00 | 40.80 | 44.80 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 115.00 | 35.90 | 39.90 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 120.00 | 31.00 | 35.20 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 125.00 | 26.30 | 29.00 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 130.00 | 22.30 | 24.40 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 135.00 | 18.50 | 19.50 | % | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.05 | 5/27/2025 12:59:03 PM EST | |||
| 140.00 | 14.10 | 15.80 | 22.50 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.79 | 0.02 | -0.05 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 145.00 | 10.60 | 11.50 | 11.39 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.70 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 150.00 | 7.60 | 8.20 | 8.70 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.59 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 155.00 | 5.00 | 5.30 | 5.00 | -0.20 | -3.85% | 18 | 237 | 0.27 | 0.46 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 160.00 | 2.95 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 44 | 0.25 | 0.33 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 165.00 | 1.60 | 1.85 | 1.70 | -0.36 | -17.48% | 2 | 101 | 0.25 | 0.22 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 170.00 | 0.85 | 1.00 | 1.13 | 0.00 | 0.00% | 0 | 56 | 0.25 | 0.14 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 175.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 132 | 0.25 | 0.08 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 180.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.05 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 185.00 | 0.10 | 0.50 | 0.16 | -0.34 | -68.00% | 1 | 8 | 0.29 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 195.00 | 0.00 | 0.40 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 120.00 | 0.10 | 0.75 | % | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 125.00 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.05 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 130.00 | 0.70 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.09 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 135.00 | 1.15 | 1.45 | 1.40 | -0.10 | -6.67% | 1 | 6 | 0.32 | -0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 140.00 | 1.95 | 2.65 | 2.15 | +0.85 | +65.39% | 8 | 6 | 0.31 | -0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 145.00 | 3.10 | 3.40 | 3.90 | +0.20 | +5.41% | 2 | 9 | 0.29 | -0.30 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 150.00 | 4.80 | 5.70 | 4.90 | -1.03 | -17.37% | 1 | 8 | 0.28 | -0.41 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 155.00 | 7.10 | 7.50 | 7.92 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.54 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 160.00 | 9.60 | 11.00 | 10.00 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.67 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 165.00 | 13.10 | 14.30 | % | 0 | 0 | 0.26 | -0.78 | 0.02 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 170.00 | 17.20 | 19.50 | % | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 175.00 | 22.10 | 24.30 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 180.00 | 25.80 | 28.30 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 185.00 | 30.80 | 34.60 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 190.00 | 35.60 | 39.60 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 195.00 | 40.60 | 44.60 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 200.00 | 45.60 | 49.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 210.00 | 55.70 | 59.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 220.00 | 65.60 | 69.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |