Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $131.59 as of 5/29/2026 2:43:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 26.50 | 30.60 | 28.55 | % | 0.29 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 105.00 | 23.00 | 25.70 | 24.35 | 26.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:58 PM EST |
| 110.00 | 18.20 | 20.80 | 19.50 | 14.58 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.80 | 0.98 | 0.01 | -0.01 | 5/21/2026 | 5/29/2026 1:58:58 PM EST |
| 115.00 | 13.30 | 16.10 | 14.70 | 16.30 | -2.44 | -13.02% | 0.13 | 1 | 19 | 0.65 | 0.93 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 120.00 | 9.10 | 11.70 | 10.40 | 13.03 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.54 | 0.85 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 125.00 | 5.50 | 7.40 | 6.45 | 10.31 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.35 | 0.72 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 130.00 | 3.10 | 3.50 | 3.30 | 3.60 | -1.65 | -31.43% | 0.03 | 10 | 128 | 0.35 | 0.54 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 135.00 | 0.75 | 1.65 | 1.20 | 2.20 | -0.50 | -18.52% | 0.01 | 3 | 299 | 0.32 | 0.36 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.97 | -0.64 | -39.76% | 0.00 | 45 | 476 | 0.31 | 0.20 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.35 | 0.10 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 150.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 7 | 219 | 0.36 | 0.05 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.54 | 0.02 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 1:58:58 PM EST |
| 160.00 | 0.05 | 0.30 | 0.18 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 63 | 0.45 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.76 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:58 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.30 | -54.55% | 0.00 | 1 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:58 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:58:58 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:58 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:58 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.61 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 115.00 | 0.45 | 0.90 | 0.68 | 0.50 | -0.07 | -12.29% | 0.01 | 2 | 54 | 0.42 | -0.07 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 120.00 | 1.10 | 1.55 | 1.33 | 0.95 | +0.07 | +7.96% | 0.01 | 8 | 101 | 0.38 | -0.15 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 125.00 | 2.25 | 3.00 | 2.63 | 2.50 | +0.90 | +56.25% | 0.02 | 15 | 170 | 0.35 | -0.28 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 130.00 | 3.80 | 5.60 | 4.70 | 4.86 | +1.36 | +38.86% | 0.04 | 7 | 64 | 0.33 | -0.46 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 135.00 | 8.00 | 8.80 | 8.40 | 6.84 | +1.54 | +29.06% | 0.06 | 1 | 176 | 0.35 | -0.64 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 140.00 | 12.20 | 14.40 | 13.30 | 8.98 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.39 | -0.80 | 0.03 | -0.07 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 145.00 | 15.00 | 17.90 | 16.45 | 19.43 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.51 | -0.90 | 0.02 | -0.04 | 5/19/2026 | 5/29/2026 1:58:58 PM EST |
| 150.00 | 19.90 | 22.60 | 21.25 | 24.76 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.58 | -0.95 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 1:58:58 PM EST |
| 155.00 | 24.80 | 27.50 | 26.15 | 26.93 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.65 | -0.98 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 160.00 | 29.80 | 33.20 | 31.50 | 14.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:58:58 PM EST |
| 165.00 | 34.80 | 38.80 | 36.80 | 39.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:58 PM EST |
| 170.00 | 39.60 | 43.90 | 41.75 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 175.00 | 44.70 | 48.80 | 46.75 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 180.00 | 49.70 | 53.70 | 51.70 | 34.51 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:58:58 PM EST |
| 185.00 | 54.70 | 58.70 | 56.70 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 190.00 | 59.70 | 63.80 | 61.75 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 195.00 | 64.60 | 68.70 | 66.65 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 200.00 | 69.60 | 73.80 | 71.70 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 210.00 | 79.50 | 83.80 | 81.65 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 220.00 | 89.50 | 93.70 | 91.60 | % | 0.42 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST |