Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $160.35 as of 7/29/2025 2:17:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 55.40 | 57.70 | 56.55 | % | 0.54 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:58:56 PM EST | |||
| 110.00 | 51.00 | 53.60 | 52.30 | % | 0.48 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 7/29/2025 2:58:56 PM EST | |||
| 115.00 | 45.90 | 47.90 | 46.90 | % | 0.41 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 7/29/2025 2:58:56 PM EST | |||
| 120.00 | 41.20 | 42.80 | 42.00 | % | 0.35 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 7/29/2025 2:58:56 PM EST | |||
| 125.00 | 36.30 | 37.80 | 37.05 | % | 0.30 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 7/29/2025 2:58:56 PM EST | |||
| 130.00 | 31.30 | 33.50 | 32.40 | % | 0.25 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.04 | 7/29/2025 2:58:56 PM EST | |||
| 135.00 | 26.80 | 28.10 | 27.45 | % | 0.20 | 0 | 0 | 0.26 | 0.91 | 0.01 | -0.05 | 7/29/2025 2:58:56 PM EST | |||
| 140.00 | 22.30 | 24.80 | 23.55 | % | 0.17 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.06 | 7/29/2025 2:58:56 PM EST | |||
| 145.00 | 17.90 | 19.80 | 18.85 | % | 0.13 | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.07 | 7/29/2025 2:58:56 PM EST | |||
| 150.00 | 14.80 | 15.60 | 15.20 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.07 | 7/29/2025 2:58:56 PM EST | |||
| 155.00 | 10.80 | 11.80 | 11.30 | 11.60 | +0.10 | +0.87% | 0.07 | 1 | 2 | 0.31 | 0.66 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 160.00 | 6.60 | 8.90 | 7.75 | 7.31 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.31 | 0.56 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 165.00 | 5.60 | 6.40 | 6.00 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.30 | 0.46 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 170.00 | 3.70 | 4.50 | 4.10 | 3.95 | +0.25 | +6.76% | 0.02 | 2 | 59 | 0.30 | 0.35 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 175.00 | 2.15 | 2.90 | 2.53 | 2.47 | +0.22 | +9.78% | 0.01 | 1 | 100 | 0.29 | 0.25 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 180.00 | 1.15 | 1.80 | 1.48 | 1.60 | -0.30 | -15.79% | 0.01 | 1 | 14 | 0.28 | 0.18 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 185.00 | 0.70 | 1.15 | 0.93 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.28 | 0.12 | 0.01 | -0.03 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 190.00 | 0.40 | 0.75 | 0.58 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.02 | 7/29/2025 2:58:56 PM EST | |||
| 195.00 | 0.05 | 0.75 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.04 | 0.01 | -0.02 | 7/18/2025 | 7/29/2025 2:58:56 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.38 | 0.03 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:58:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 7/29/2025 2:58:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 7/29/2025 2:58:56 PM EST | |||
| 120.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 7/29/2025 2:58:56 PM EST | |||
| 125.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.04 | 0.00 | -0.03 | 7/18/2025 | 7/29/2025 2:58:56 PM EST |
| 130.00 | 0.50 | 0.80 | 0.65 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.04 | 7/29/2025 2:58:56 PM EST | |||
| 135.00 | 0.65 | 1.10 | 0.88 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.09 | 0.01 | -0.05 | 7/18/2025 | 7/29/2025 2:58:56 PM EST |
| 140.00 | 1.30 | 1.60 | 1.45 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.13 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 145.00 | 2.05 | 2.40 | 2.23 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | -0.18 | 0.01 | -0.07 | 7/25/2025 | 7/29/2025 2:58:56 PM EST |
| 150.00 | 2.80 | 3.50 | 3.15 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | -0.25 | 0.02 | -0.07 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 155.00 | 3.00 | 5.10 | 4.05 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.33 | -0.34 | 0.02 | -0.08 | 7/22/2025 | 7/29/2025 2:58:56 PM EST |
| 160.00 | 6.50 | 7.10 | 6.80 | 5.72 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.31 | -0.44 | 0.02 | -0.08 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 165.00 | 7.80 | 9.50 | 8.65 | 9.28 | -0.72 | -7.20% | 0.05 | 26 | 53 | 0.31 | -0.54 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 170.00 | 10.30 | 12.60 | 11.45 | % | 0.07 | 0 | 0 | 0.30 | -0.65 | 0.02 | -0.07 | 7/29/2025 2:58:56 PM EST | |||
| 175.00 | 15.60 | 16.80 | 16.20 | % | 0.09 | 0 | 0 | 0.31 | -0.75 | 0.02 | -0.06 | 7/29/2025 2:58:56 PM EST | |||
| 180.00 | 19.20 | 20.80 | 20.00 | % | 0.11 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.05 | 7/29/2025 2:58:56 PM EST | |||
| 185.00 | 22.80 | 25.90 | 24.35 | % | 0.13 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.03 | 7/29/2025 2:58:56 PM EST | |||
| 190.00 | 28.10 | 29.50 | 28.80 | % | 0.15 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.02 | 7/29/2025 2:58:56 PM EST | |||
| 195.00 | 32.90 | 36.10 | 34.50 | % | 0.18 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 7/29/2025 2:58:56 PM EST | |||
| 200.00 | 37.10 | 41.10 | 39.10 | 37.32 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 2:58:56 PM EST |
| 210.00 | 48.10 | 50.90 | 49.50 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 220.00 | 57.40 | 60.50 | 58.95 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 230.00 | 68.00 | 70.50 | 69.25 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST |