Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $147.50 as of 5/30/2025 5:36:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 61.60 | 65.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 56.60 | 60.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 51.60 | 55.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 46.70 | 50.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 41.80 | 45.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 36.60 | 40.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 31.60 | 35.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 26.70 | 30.30 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 125.00 | 21.70 | 25.60 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 130.00 | 16.90 | 20.70 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 135.00 | 12.50 | 14.90 | 20.72 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.89 | 0.02 | -0.06 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 8.60 | 10.50 | 16.67 | 0.00 | 0.00% | 0 | 82 | 0.25 | 0.81 | 0.03 | -0.08 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 5.60 | 6.20 | 5.60 | -2.10 | -27.28% | 3 | 135 | 0.27 | 0.66 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 2.65 | 3.40 | 2.79 | +0.24 | +9.42% | 6 | 401 | 0.26 | 0.45 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 1.10 | 1.35 | 1.15 | -0.20 | -14.82% | 15 | 152 | 0.24 | 0.26 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 0.30 | 0.75 | 0.40 | -0.10 | -20.00% | 2 | 275 | 0.25 | 0.13 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 0.15 | 0.45 | 0.20 | -0.05 | -20.00% | 8 | 384 | 0.28 | 0.05 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 0.10 | 1.40 | 0.43 | 0.00 | 0.00% | 0 | 268 | 0.40 | 0.02 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 180.00 | 0.05 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.30 | 1.26 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.71 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 227 | 0.38 | -0.02 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 0.10 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 53 | 0.36 | -0.05 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 0.45 | 1.00 | 0.70 | 0.00 | 0.00% | 3 | 164 | 0.34 | -0.11 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 0.95 | 1.55 | 1.36 | -0.24 | -15.00% | 2 | 119 | 0.31 | -0.19 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 2.10 | 2.80 | 2.45 | -0.37 | -13.13% | 4 | 486 | 0.28 | -0.34 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 4.20 | 5.00 | 4.59 | -0.94 | -17.00% | 3 | 265 | 0.27 | -0.55 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 7.60 | 8.20 | 8.80 | +1.80 | +25.72% | 3 | 209 | 0.26 | -0.74 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 10.50 | 14.10 | 9.80 | 0.00 | 0.00% | 0 | 114 | 0.48 | -0.87 | 0.02 | -0.05 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 15.30 | 18.90 | 9.66 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.95 | 0.01 | -0.02 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 20.20 | 23.00 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 175.00 | 24.90 | 28.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 29.90 | 33.70 | 25.49 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:56 PM EST |
| 185.00 | 34.50 | 38.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 39.80 | 43.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 44.80 | 48.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |