Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $164.56 as of 7/4/2025 8:16:05 PM 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 | 87.90 | 91.80 | 89.85 | % | 1.20 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 80.00 | 82.90 | 86.80 | 84.85 | % | 1.06 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 85.00 | 77.90 | 81.90 | 79.90 | % | 0.94 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 90.00 | 73.00 | 76.90 | 74.95 | % | 0.83 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 95.00 | 68.00 | 72.10 | 70.05 | 61.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/3/2025 12:58:58 PM EST |
| 100.00 | 62.80 | 67.00 | 64.90 | 60.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/3/2025 12:58:58 PM EST |
| 105.00 | 58.10 | 62.20 | 60.15 | 33.10 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 7/3/2025 12:58:58 PM EST |
| 110.00 | 53.10 | 57.20 | 55.15 | 35.70 | 0.00 | 0.00% | 0.50 | 0 | 7 | 0.96 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 7/3/2025 12:58:58 PM EST |
| 115.00 | 48.20 | 52.20 | 50.20 | 38.50 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.88 | 0.99 | 0.00 | -0.01 | 6/25/2025 | 7/3/2025 12:58:58 PM EST |
| 120.00 | 43.30 | 47.30 | 45.30 | 33.00 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.81 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 7/3/2025 12:58:58 PM EST |
| 125.00 | 38.50 | 42.10 | 40.30 | 23.20 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.73 | 0.98 | 0.00 | -0.02 | 4/15/2025 | 7/3/2025 12:58:58 PM EST |
| 130.00 | 33.80 | 37.30 | 35.55 | 36.90 | +4.70 | +14.60% | 0.27 | 1 | 74 | 0.68 | 0.96 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 135.00 | 29.70 | 32.50 | 31.10 | 22.59 | 0.00 | 0.00% | 0.23 | 0 | 535 | 0.43 | 0.93 | 0.01 | -0.05 | 6/27/2025 | 7/3/2025 12:58:58 PM EST |
| 140.00 | 25.30 | 27.70 | 26.50 | 21.60 | 0.00 | 0.00% | 0.19 | 0 | 414 | 0.41 | 0.89 | 0.01 | -0.06 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 145.00 | 21.00 | 23.60 | 22.30 | 22.35 | +2.85 | +14.62% | 0.15 | 17 | 503 | 0.42 | 0.85 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 150.00 | 16.30 | 18.30 | 17.30 | 18.20 | +2.54 | +16.22% | 0.12 | 15 | 697 | 0.35 | 0.79 | 0.01 | -0.08 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 155.00 | 13.40 | 14.60 | 14.00 | 14.37 | +3.27 | +29.46% | 0.09 | 1 | 837 | 0.37 | 0.71 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 160.00 | 10.00 | 11.00 | 10.50 | 12.12 | +2.87 | +31.03% | 0.07 | 13 | 527 | 0.35 | 0.62 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 165.00 | 7.10 | 7.70 | 7.40 | 7.66 | +1.16 | +17.85% | 0.04 | 18 | 311 | 0.32 | 0.52 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 170.00 | 4.80 | 5.30 | 5.05 | 5.10 | +0.80 | +18.61% | 0.03 | 81 | 957 | 0.32 | 0.42 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 175.00 | 3.00 | 3.90 | 3.45 | 3.00 | +0.37 | +14.07% | 0.02 | 4 | 265 | 0.32 | 0.31 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 180.00 | 1.85 | 2.25 | 2.05 | 2.20 | +0.75 | +51.73% | 0.01 | 22 | 101 | 0.30 | 0.22 | 0.02 | -0.06 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 185.00 | 1.05 | 1.35 | 1.20 | 1.50 | +0.74 | +97.37% | 0.01 | 31 | 84 | 0.30 | 0.15 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 190.00 | 0.55 | 0.80 | 0.68 | 0.75 | +0.29 | +63.05% | 0.00 | 17 | 69 | 0.29 | 0.10 | 0.01 | -0.04 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 195.00 | 0.30 | 0.50 | 0.40 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.29 | 0.06 | 0.01 | -0.03 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.04 | 0.00 | -0.02 | 6/30/2025 | 7/3/2025 12:58:58 PM EST |
| 210.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.01 | 0.00 | -0.01 | 2/14/2025 | 7/3/2025 12:58:58 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.42 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:58:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/3/2025 12:58:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.06 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/3/2025 12:58:58 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/3/2025 12:58:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/3/2025 12:58:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/3/2025 12:58:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/3/2025 12:58:58 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:58 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.95 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 7/3/2025 12:58:58 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.87 | -0.01 | 0.00 | -0.01 | 5/6/2025 | 7/3/2025 12:58:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,525 | 0.60 | -0.01 | 0.00 | -0.02 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.54 | -0.02 | 0.00 | -0.02 | 6/24/2025 | 7/3/2025 12:58:58 PM EST |
| 130.00 | 0.30 | 1.35 | 0.83 | 0.55 | 0.00 | 0.00% | 0.01 | 1 | 226 | 0.47 | -0.04 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 135.00 | 0.55 | 0.85 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.40 | -0.07 | 0.01 | -0.05 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 140.00 | 0.90 | 1.30 | 1.10 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.39 | -0.11 | 0.01 | -0.06 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 145.00 | 1.45 | 1.75 | 1.60 | 1.55 | -0.80 | -34.05% | 0.01 | 122 | 152 | 0.37 | -0.15 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 150.00 | 2.20 | 2.60 | 2.40 | 2.35 | -1.23 | -34.36% | 0.02 | 1 | 281 | 0.36 | -0.21 | 0.01 | -0.08 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 155.00 | 3.30 | 3.80 | 3.55 | 3.90 | -0.60 | -13.34% | 0.02 | 5 | 144 | 0.35 | -0.29 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 160.00 | 4.70 | 6.80 | 5.75 | 6.35 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.36 | -0.38 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 165.00 | 6.90 | 9.10 | 8.00 | 6.99 | -5.71 | -44.97% | 0.05 | 1 | 56 | 0.35 | -0.48 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 170.00 | 9.50 | 10.60 | 10.05 | 39.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | -0.58 | 0.02 | -0.09 | 2/14/2025 | 7/3/2025 12:58:58 PM EST |
| 175.00 | 12.70 | 14.60 | 13.65 | 44.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.33 | -0.69 | 0.02 | -0.08 | 2/14/2025 | 7/3/2025 12:58:58 PM EST |
| 180.00 | 16.00 | 18.40 | 17.20 | % | 0.10 | 0 | 0 | 0.30 | -0.78 | 0.02 | -0.06 | 7/3/2025 12:58:58 PM EST | |||
| 185.00 | 20.50 | 22.10 | 21.30 | % | 0.12 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.05 | 7/3/2025 12:58:58 PM EST | |||
| 190.00 | 23.90 | 27.10 | 25.50 | % | 0.13 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.04 | 7/3/2025 12:58:58 PM EST | |||
| 195.00 | 28.50 | 32.40 | 30.45 | % | 0.16 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 200.00 | 33.30 | 37.40 | 35.35 | % | 0.18 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 7/3/2025 12:58:58 PM EST | |||
| 210.00 | 43.30 | 47.40 | 45.35 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 220.00 | 53.30 | 57.40 | 55.35 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 230.00 | 63.30 | 67.40 | 65.35 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 240.00 | 73.30 | 77.40 | 75.35 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 250.00 | 83.30 | 87.40 | 85.35 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST |