Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $120.37 as of 8/4/2026 10:20:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.70 | 62.20 | 60.45 | % | 1.01 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 65.00 | 53.50 | 56.90 | 55.20 | % | 0.85 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 70.00 | 48.50 | 52.00 | 50.25 | % | 0.72 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 75.00 | 43.50 | 47.40 | 45.45 | % | 0.61 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 80.00 | 39.20 | 41.90 | 40.55 | % | 0.51 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 85.00 | 33.60 | 37.60 | 35.60 | % | 0.42 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 90.00 | 29.00 | 32.80 | 30.90 | % | 0.34 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.03 | 8/4/2026 3:59:55 PM EST | |||
| 95.00 | 25.20 | 28.20 | 26.70 | % | 0.28 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.05 | 8/4/2026 3:59:55 PM EST | |||
| 100.00 | 20.10 | 23.90 | 22.00 | % | 0.22 | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.06 | 8/4/2026 3:59:55 PM EST | |||
| 105.00 | 16.60 | 20.00 | 18.30 | % | 0.17 | 0 | 0 | 0.55 | 0.79 | 0.01 | -0.07 | 8/4/2026 3:59:55 PM EST | |||
| 110.00 | 12.90 | 15.90 | 14.40 | % | 0.13 | 0 | 0 | 0.52 | 0.71 | 0.02 | -0.08 | 8/4/2026 3:59:55 PM EST | |||
| 115.00 | 9.10 | 12.70 | 10.90 | % | 0.09 | 0 | 0 | 0.49 | 0.63 | 0.02 | -0.09 | 8/4/2026 3:59:55 PM EST | |||
| 120.00 | 7.70 | 9.90 | 8.80 | 6.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.54 | 0.02 | -0.10 | 7/23/2026 | 8/4/2026 3:59:55 PM EST |
| 125.00 | 5.50 | 8.20 | 6.85 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.52 | 0.45 | 0.02 | -0.10 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 130.00 | 3.80 | 5.40 | 4.60 | % | 0.04 | 0 | 0 | 0.48 | 0.36 | 0.02 | -0.09 | 8/4/2026 3:59:55 PM EST | |||
| 135.00 | 2.45 | 4.00 | 3.23 | 2.80 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.48 | 0.28 | 0.02 | -0.08 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 140.00 | 1.60 | 3.80 | 2.70 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.21 | 0.01 | -0.07 | 7/23/2026 | 8/4/2026 3:59:55 PM EST |
| 145.00 | 0.20 | 3.30 | 1.75 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.16 | 0.01 | -0.06 | 7/22/2026 | 8/4/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.01 | -0.04 | 8/4/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.75 | 1.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.08 | 0.01 | -0.03 | 7/28/2026 | 8/4/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.01 | -0.03 | 8/4/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 8/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.85 | -0.05 | 0.00 | -0.03 | 8/4/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 3.10 | 1.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.08 | 0.01 | -0.05 | 7/28/2026 | 8/4/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.73 | -0.13 | 0.01 | -0.06 | 8/4/2026 3:59:55 PM EST | |||
| 105.00 | 2.05 | 4.20 | 3.13 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.55 | -0.21 | 0.01 | -0.07 | 7/29/2026 | 8/4/2026 3:59:55 PM EST |
| 110.00 | 3.20 | 5.10 | 4.15 | 5.11 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.51 | -0.29 | 0.02 | -0.08 | 7/30/2026 | 8/4/2026 3:59:55 PM EST |
| 115.00 | 4.80 | 7.20 | 6.00 | 5.00 | -0.60 | -10.72% | 0.05 | 2,001 | 2,014 | 0.51 | -0.37 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 120.00 | 6.90 | 9.50 | 8.20 | 8.10 | % | 0.07 | 3,002 | 0 | 0.50 | -0.46 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 3:59:55 PM EST | |
| 125.00 | 9.70 | 12.50 | 11.10 | % | 0.09 | 0 | 0 | 0.50 | -0.55 | 0.02 | -0.10 | 8/4/2026 3:59:55 PM EST | |||
| 130.00 | 12.60 | 15.40 | 14.00 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.02 | -0.09 | 8/4/2026 3:59:55 PM EST | |||
| 135.00 | 16.40 | 19.00 | 17.70 | % | 0.13 | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.08 | 8/4/2026 3:59:55 PM EST | |||
| 140.00 | 20.20 | 22.70 | 21.45 | % | 0.15 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.07 | 8/4/2026 3:59:55 PM EST | |||
| 145.00 | 24.40 | 28.00 | 26.20 | % | 0.18 | 0 | 0 | 0.68 | -0.84 | 0.01 | -0.06 | 8/4/2026 3:59:55 PM EST | |||
| 150.00 | 29.20 | 31.80 | 30.50 | % | 0.20 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.04 | 8/4/2026 3:59:55 PM EST | |||
| 155.00 | 33.80 | 36.50 | 35.15 | % | 0.23 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.03 | 8/4/2026 3:59:55 PM EST | |||
| 160.00 | 38.20 | 42.00 | 40.10 | % | 0.25 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.03 | 8/4/2026 3:59:55 PM EST | |||
| 165.00 | 43.50 | 46.40 | 44.95 | % | 0.27 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 170.00 | 47.70 | 51.80 | 49.75 | % | 0.29 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST |