Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $142.61 as of 8/14/2026 3:13:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.70 | 74.60 | 73.15 | % | 1.05 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 75.00 | 67.00 | 69.60 | 68.30 | % | 0.91 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 80.00 | 61.90 | 64.70 | 63.30 | % | 0.79 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 85.00 | 56.80 | 59.70 | 58.25 | 33.00 | 0.00 | 0.00% | 0.69 | 0 | 11 | 2.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:58 PM EST |
| 90.00 | 51.80 | 54.70 | 53.25 | 19.40 | 0.00 | 0.00% | 0.59 | 0 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:58 PM EST |
| 95.00 | 46.70 | 49.70 | 48.20 | 33.95 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:58 PM EST |
| 100.00 | 41.70 | 44.70 | 43.20 | 34.85 | 0.00 | 0.00% | 0.43 | 0 | 30 | 1.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:58 PM EST |
| 105.00 | 36.90 | 39.40 | 38.15 | 32.10 | 0.00 | 0.00% | 0.36 | 0 | 61 | 1.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:58 PM EST |
| 110.00 | 31.90 | 34.40 | 33.15 | 31.18 | +1.88 | +6.42% | 0.30 | 2 | 207 | 1.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 115.00 | 27.00 | 29.50 | 28.25 | 27.47 | 0.00 | 0.00% | 0.25 | 0 | 258 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 120.00 | 22.10 | 24.40 | 23.25 | 23.55 | +4.85 | +25.94% | 0.19 | 3 | 238 | 1.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 125.00 | 16.90 | 19.50 | 18.20 | 17.85 | 0.00 | 0.00% | 0.15 | 0 | 458 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 130.00 | 12.00 | 14.50 | 13.25 | 13.50 | +0.65 | +5.06% | 0.10 | 5 | 262 | 0.70 | 0.97 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 135.00 | 7.40 | 9.80 | 8.60 | 9.00 | +0.60 | +7.15% | 0.06 | 5 | 158 | 0.56 | 0.88 | 0.03 | -0.11 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 140.00 | 3.40 | 5.60 | 4.50 | 5.00 | +1.68 | +50.61% | 0.03 | 57 | 154 | 0.38 | 0.71 | 0.05 | -0.17 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 145.00 | 1.30 | 3.00 | 2.15 | 1.80 | -0.10 | -5.27% | 0.01 | 64 | 232 | 0.34 | 0.44 | 0.06 | -0.19 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 150.00 | 0.30 | 0.85 | 0.58 | 0.45 | -0.08 | -15.10% | 0.00 | 8 | 468 | 0.31 | 0.19 | 0.04 | -0.12 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.06 | -28.58% | 0.00 | 59 | 559 | 0.38 | 0.06 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 95 | 0.38 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.32 | +0.21 | +190.91% | 0.00 | 1 | 81 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.37 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.31 | +0.23 | +287.50% | 0.00 | 26 | 100 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 0.75 | +0.51 | +212.50% | 0.00 | 1 | 40 | 1.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/14/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/14/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 762 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 252 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.28 | -73.69% | 0.00 | 5 | 55 | 0.42 | -0.03 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 135.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.61 | -70.93% | 0.00 | 9 | 16 | 0.33 | -0.12 | 0.03 | -0.11 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 140.00 | 0.90 | 1.05 | 0.98 | 1.32 | -0.68 | -34.00% | 0.01 | 25 | 6 | 0.31 | -0.29 | 0.05 | -0.17 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 145.00 | 2.85 | 4.10 | 3.48 | 3.30 | -35.80 | -91.56% | 0.02 | 10 | 1 | 0.35 | -0.56 | 0.06 | -0.19 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 150.00 | 6.30 | 8.60 | 7.45 | 41.33 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.57 | -0.81 | 0.04 | -0.12 | 7/23/2026 | 8/14/2026 3:59:58 PM EST |
| 155.00 | 10.60 | 13.30 | 11.95 | 36.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.75 | -0.94 | 0.02 | -0.05 | 7/28/2026 | 8/14/2026 3:59:58 PM EST |
| 160.00 | 15.60 | 18.20 | 16.90 | 54.07 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.89 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 8/14/2026 3:59:58 PM EST |
| 165.00 | 19.90 | 23.30 | 21.60 | 46.97 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:58 PM EST |
| 170.00 | 25.50 | 28.30 | 26.90 | 23.54 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 8/14/2026 3:59:58 PM EST |
| 175.00 | 30.50 | 33.30 | 31.90 | 23.53 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 8/14/2026 3:59:58 PM EST |
| 180.00 | 35.40 | 37.90 | 36.65 | 73.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:58 PM EST |
| 185.00 | 40.30 | 43.30 | 41.80 | 31.73 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 8/14/2026 3:59:58 PM EST |
| 190.00 | 45.40 | 48.20 | 46.80 | 33.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 8/14/2026 3:59:58 PM EST |
| 195.00 | 50.40 | 53.20 | 51.80 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 200.00 | 55.40 | 58.20 | 56.80 | % | 0.28 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 210.00 | 65.40 | 68.20 | 66.80 | % | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 220.00 | 75.40 | 78.20 | 76.80 | 93.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 3:59:58 PM EST |
| 230.00 | 85.40 | 88.20 | 86.80 | % | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 240.00 | 95.20 | 98.00 | 96.60 | % | 0.40 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 250.00 | 105.20 | 108.20 | 106.70 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 260.00 | 115.20 | 118.20 | 116.70 | % | 0.45 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 270.00 | 125.40 | 128.20 | 126.80 | % | 0.47 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 280.00 | 135.20 | 138.20 | 136.70 | % | 0.49 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST |