Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $155.80 as of 9/6/2024 3:55:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.20 | 75.00 | 76.10 | 0.00 | 0.00% | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 66.00 | 70.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 61.20 | 65.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 56.50 | 60.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 51.50 | 54.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 46.00 | 50.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 41.50 | 44.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 115.00 | 37.00 | 40.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 120.00 | 30.90 | 34.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 125.00 | 26.60 | 30.00 | 30.70 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 22.30 | 24.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 135.00 | 16.20 | 19.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 12.90 | 14.50 | 14.58 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.97 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 6.80 | 8.70 | 10.85 | 0.00 | 0.00% | 0 | 98 | 0.23 | 0.87 | 0.03 | -0.05 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 150.00 | 3.90 | 4.30 | 4.60 | -1.70 | -26.99% | 6 | 187 | 0.20 | 0.69 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 155.00 | 1.25 | 1.50 | 1.46 | -1.17 | -44.49% | 12 | 634 | 0.19 | 0.35 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 160.00 | 0.00 | 0.45 | 0.34 | -0.46 | -57.50% | 4 | 147 | 0.20 | 0.10 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 165.00 | 0.10 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 611 | 0.24 | 0.02 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 303 | 0.44 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 180.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 125.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 178 | 0.35 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 140.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.03 | 0.01 | -0.01 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 0.15 | 0.60 | 0.40 | +0.05 | +14.29% | 1 | 240 | 0.22 | -0.13 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 150.00 | 1.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 150 | 0.20 | -0.31 | 0.06 | -0.07 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 155.00 | 3.30 | 3.70 | 3.20 | +0.20 | +6.67% | 25 | 70 | 0.19 | -0.65 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 160.00 | 5.90 | 9.20 | 4.05 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.90 | 0.03 | -0.03 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 165.00 | 11.10 | 14.10 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 170.00 | 15.60 | 18.90 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 175.00 | 21.10 | 24.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 180.00 | 25.40 | 28.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 185.00 | 30.70 | 34.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 190.00 | 35.30 | 38.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 195.00 | 40.40 | 44.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 200.00 | 45.20 | 49.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 210.00 | 55.20 | 59.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 220.00 | 65.20 | 69.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |