Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $100.20 as of 6/30/2026 6:27:31 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 | 32.90 | 35.40 | 34.15 | % | 0.49 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 6/30/2026 3:59:58 PM EST | |||
| 75.00 | 28.00 | 30.50 | 29.25 | % | 0.39 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.03 | 6/30/2026 3:59:58 PM EST | |||
| 80.00 | 23.40 | 25.70 | 24.55 | % | 0.31 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.03 | 6/30/2026 3:59:58 PM EST | |||
| 85.00 | 18.60 | 21.20 | 19.90 | 25.40 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.50 | 0.87 | 0.01 | -0.05 | 6/17/2026 | 6/30/2026 3:59:58 PM EST |
| 90.00 | 14.40 | 16.70 | 15.55 | 26.40 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.48 | 0.80 | 0.01 | -0.06 | 6/15/2026 | 6/30/2026 3:59:58 PM EST |
| 95.00 | 11.30 | 12.20 | 11.75 | 38.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | 0.72 | 0.02 | -0.06 | 5/7/2026 | 6/30/2026 3:59:58 PM EST |
| 100.00 | 8.00 | 8.80 | 8.40 | 9.10 | +2.20 | +31.89% | 0.08 | 6 | 43 | 0.43 | 0.61 | 0.02 | -0.07 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 105.00 | 5.50 | 6.40 | 5.95 | 6.40 | +0.70 | +12.29% | 0.06 | 22 | 54 | 0.43 | 0.49 | 0.02 | -0.07 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 110.00 | 3.10 | 4.50 | 3.80 | 4.06 | +0.76 | +23.03% | 0.03 | 16 | 137 | 0.41 | 0.37 | 0.02 | -0.06 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 115.00 | 2.25 | 3.00 | 2.63 | 2.40 | +0.29 | +13.75% | 0.02 | 21 | 165 | 0.42 | 0.27 | 0.02 | -0.05 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 120.00 | 1.25 | 1.95 | 1.60 | 1.55 | +0.31 | +25.00% | 0.01 | 41 | 60 | 0.41 | 0.18 | 0.02 | -0.04 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 125.00 | 0.65 | 1.25 | 0.95 | 1.05 | +0.55 | +110.00% | 0.01 | 12 | 139 | 0.41 | 0.12 | 0.01 | -0.03 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 130.00 | 0.35 | 0.90 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.42 | 0.08 | 0.01 | -0.02 | 6/26/2026 | 6/30/2026 3:59:58 PM EST |
| 135.00 | 0.20 | 0.55 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.42 | 0.06 | 0.01 | -0.02 | 6/26/2026 | 6/30/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 5 | 126 | 0.46 | 0.03 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 0.60 | 0.33 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 131 | 0.47 | 0.02 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 150.00 | 0.10 | 0.45 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.51 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:58 PM EST |
| 165.00 | 0.05 | 1.20 | 0.63 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.82 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 3:59:58 PM EST |
| 175.00 | 0.05 | 1.45 | 0.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.03 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/30/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/30/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/30/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/30/2026 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 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.02 | 0.00 | -0.02 | 6/26/2026 | 6/30/2026 3:59:58 PM EST |
| 75.00 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.52 | -0.05 | 0.00 | -0.03 | 6/29/2026 | 6/30/2026 3:59:58 PM EST |
| 80.00 | 0.45 | 1.50 | 0.98 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.54 | -0.08 | 0.01 | -0.03 | 6/26/2026 | 6/30/2026 3:59:58 PM EST |
| 85.00 | 0.90 | 1.35 | 1.13 | 1.38 | +0.12 | +9.53% | 0.01 | 1 | 10 | 0.47 | -0.13 | 0.01 | -0.05 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 90.00 | 1.45 | 2.10 | 1.78 | 1.85 | -0.65 | -26.00% | 0.02 | 21 | 39 | 0.43 | -0.20 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 95.00 | 3.00 | 3.40 | 3.20 | 3.10 | -1.01 | -24.58% | 0.03 | 6 | 41 | 0.44 | -0.28 | 0.02 | -0.06 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 100.00 | 4.40 | 5.30 | 4.85 | 4.81 | -0.94 | -16.35% | 0.05 | 26 | 232 | 0.42 | -0.39 | 0.02 | -0.07 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 105.00 | 7.00 | 7.70 | 7.35 | 7.46 | -1.51 | -16.84% | 0.07 | 5 | 92 | 0.41 | -0.51 | 0.02 | -0.07 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 110.00 | 9.80 | 10.70 | 10.25 | 10.90 | +1.70 | +18.48% | 0.09 | 2 | 47 | 0.40 | -0.63 | 0.02 | -0.06 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 115.00 | 13.40 | 14.40 | 13.90 | 15.39 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.40 | -0.73 | 0.02 | -0.05 | 6/26/2026 | 6/30/2026 3:59:58 PM EST |
| 120.00 | 16.80 | 19.20 | 18.00 | 18.27 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.52 | -0.82 | 0.02 | -0.04 | 6/29/2026 | 6/30/2026 3:59:58 PM EST |
| 125.00 | 21.00 | 23.40 | 22.20 | 22.00 | 0.00 | 0.00% | 0.18 | 0 | 105 | 0.52 | -0.88 | 0.01 | -0.03 | 6/22/2026 | 6/30/2026 3:59:58 PM EST |
| 130.00 | 25.50 | 28.10 | 26.80 | 27.65 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.56 | -0.92 | 0.01 | -0.02 | 6/22/2026 | 6/30/2026 3:59:58 PM EST |
| 135.00 | 30.40 | 33.00 | 31.70 | 30.28 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.61 | -0.94 | 0.01 | -0.02 | 6/23/2026 | 6/30/2026 3:59:58 PM EST |
| 140.00 | 34.90 | 39.20 | 37.05 | 38.85 | +1.65 | +4.44% | 0.26 | 3 | 49 | 0.76 | -0.97 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:58 PM EST |
| 145.00 | 40.00 | 44.10 | 42.05 | 37.84 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.84 | -0.98 | 0.00 | -0.01 | 6/18/2026 | 6/30/2026 3:59:58 PM EST |
| 150.00 | 45.00 | 49.00 | 47.00 | 43.45 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.88 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 6/30/2026 3:59:58 PM EST |
| 155.00 | 49.90 | 54.20 | 52.05 | 41.05 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 3:59:58 PM EST |
| 160.00 | 54.90 | 59.20 | 57.05 | 58.90 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.97 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:58 PM EST |
| 165.00 | 59.90 | 64.20 | 62.05 | 28.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/30/2026 3:59:58 PM EST |
| 170.00 | 64.90 | 69.20 | 67.05 | 23.54 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/30/2026 3:59:58 PM EST |
| 175.00 | 69.90 | 74.20 | 72.05 | 23.53 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/30/2026 3:59:58 PM EST |
| 180.00 | 74.90 | 79.20 | 77.05 | 73.20 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.17 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 3:59:58 PM EST |
| 185.00 | 79.90 | 84.20 | 82.05 | 31.73 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/30/2026 3:59:58 PM EST |
| 190.00 | 84.90 | 89.20 | 87.05 | 33.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 6/30/2026 3:59:58 PM EST |
| 195.00 | 90.00 | 94.20 | 92.10 | % | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST | |||
| 200.00 | 94.90 | 99.20 | 97.05 | % | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST | |||
| 210.00 | 104.90 | 109.20 | 107.05 | % | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST | |||
| 220.00 | 115.00 | 119.20 | 117.10 | % | 0.53 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST | |||
| 230.00 | 124.90 | 129.20 | 127.05 | % | 0.55 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST | |||
| 240.00 | 134.90 | 139.20 | 137.05 | % | 0.57 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST | |||
| 250.00 | 145.00 | 149.10 | 147.05 | % | 0.59 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST | |||
| 260.00 | 154.90 | 159.20 | 157.05 | % | 0.60 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST | |||
| 270.00 | 164.90 | 169.20 | 167.05 | % | 0.62 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST | |||
| 280.00 | 174.90 | 179.10 | 177.00 | % | 0.63 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:58 PM EST |