Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $162.15 as of 11/20/2024 8:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 110.40 | 114.40 | 75.92 | 0.00 | 0.00% | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 11/20/2024 4:00:06 PM EST |
| 55.00 | 105.40 | 109.30 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 100.40 | 104.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 95.40 | 99.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 90.40 | 94.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 75.00 | 85.40 | 89.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 80.00 | 80.50 | 84.50 | 48.50 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 4:00:06 PM EST |
| 85.00 | 75.50 | 79.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 90.00 | 70.50 | 74.40 | % | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 95.00 | 65.60 | 69.00 | 105.00 | 0.00 | 0.00% | 0 | 22 | 1.15 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 100.00 | 60.50 | 64.10 | 84.70 | 0.00 | 0.00% | 0 | 18 | 1.10 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 105.00 | 55.60 | 59.00 | 79.65 | 0.00 | 0.00% | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 110.00 | 50.60 | 54.40 | 47.56 | 0.00 | 0.00% | 0 | 40 | 1.05 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:06 PM EST |
| 115.00 | 45.60 | 49.30 | 52.00 | 0.00 | 0.00% | 0 | 27 | 0.89 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 120.00 | 41.00 | 43.60 | 39.48 | 0.00 | 0.00% | 0 | 40 | 0.75 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 125.00 | 35.90 | 38.40 | 36.85 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 130.00 | 30.70 | 33.60 | 40.00 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.99 | 0.00 | -0.02 | 10/14/2024 | 11/20/2024 4:00:06 PM EST |
| 135.00 | 25.80 | 29.20 | 23.80 | 0.00 | 0.00% | 0 | 399 | 0.55 | 0.97 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 140.00 | 22.30 | 23.50 | 23.05 | 0.00 | 0.00% | 0 | 72 | 0.35 | 0.94 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 145.00 | 17.50 | 19.60 | 15.70 | +0.90 | +6.09% | 1 | 50 | 0.37 | 0.89 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 150.00 | 13.60 | 14.40 | 12.80 | +2.20 | +20.76% | 2 | 133 | 0.33 | 0.82 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 155.00 | 9.40 | 10.20 | 10.00 | +2.10 | +26.59% | 27 | 129 | 0.29 | 0.72 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 160.00 | 6.30 | 6.80 | 6.40 | +1.40 | +28.00% | 72 | 272 | 0.29 | 0.59 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 165.00 | 3.70 | 4.20 | 4.00 | +1.02 | +34.23% | 375 | 202 | 0.27 | 0.43 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 170.00 | 2.05 | 2.30 | 2.15 | +0.51 | +31.10% | 201 | 856 | 0.27 | 0.28 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 175.00 | 0.95 | 1.25 | 1.00 | +0.25 | +33.34% | 48 | 257 | 0.27 | 0.16 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 180.00 | 0.40 | 0.65 | 0.50 | +0.08 | +19.05% | 16 | 328 | 0.26 | 0.10 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 185.00 | 0.15 | 0.50 | 0.30 | +0.05 | +20.00% | 4 | 245 | 0.28 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 190.00 | 0.05 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 123 | 0.30 | 0.03 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 195.00 | 0.05 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 93 | 0.32 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 200.00 | 0.05 | 0.35 | 0.15 | -0.05 | -25.00% | 2 | 489 | 0.37 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 210.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 13 | 335 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 220.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 851 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 230.00 | 0.00 | 0.45 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 250.00 | 0.00 | 1.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | % | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 29 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 4:00:06 PM EST |
| 80.00 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 104 | 1.04 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.96 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:06 PM EST |
| 95.00 | 0.00 | 1.35 | 1.07 | 0.00 | 0.00% | 0 | 38 | 1.26 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 11/20/2024 4:00:06 PM EST |
| 100.00 | 0.00 | 0.50 | 0.10 | -1.17 | -92.13% | 2 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 105.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:06 PM EST |
| 110.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:06 PM EST |
| 115.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:06 PM EST |
| 120.00 | 0.00 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | -0.12 | -40.00% | 1 | 37 | 0.52 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 130.00 | 0.05 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 301 | 0.46 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 135.00 | 0.15 | 1.35 | 0.31 | -0.19 | -38.00% | 1 | 502 | 0.37 | -0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 140.00 | 0.35 | 0.55 | 0.65 | 0.00 | 0.00% | 2 | 155 | 0.35 | -0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 145.00 | 0.65 | 0.90 | 0.86 | -0.44 | -33.85% | 7 | 277 | 0.33 | -0.11 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 150.00 | 1.25 | 1.55 | 1.55 | -0.65 | -29.55% | 7 | 430 | 0.31 | -0.18 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 155.00 | 2.20 | 2.60 | 2.95 | -0.85 | -22.37% | 94 | 228 | 0.29 | -0.28 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 160.00 | 3.80 | 4.30 | 4.05 | -2.48 | -37.98% | 163 | 238 | 0.28 | -0.41 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 165.00 | 6.20 | 6.70 | 7.30 | -2.33 | -24.20% | 105 | 1,225 | 0.27 | -0.57 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 170.00 | 8.40 | 10.10 | 10.60 | -2.60 | -19.70% | 9 | 76 | 0.23 | -0.72 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 175.00 | 12.70 | 14.20 | 15.00 | -2.40 | -13.80% | 2 | 86 | 0.23 | -0.84 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 180.00 | 17.20 | 20.00 | 19.75 | -1.55 | -7.28% | 3 | 49 | 0.44 | -0.90 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 185.00 | 22.30 | 24.30 | 26.76 | 0.00 | 0.00% | 0 | 130 | 0.48 | -0.94 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 190.00 | 26.50 | 29.90 | 32.66 | 0.00 | 0.00% | 0 | 44 | 0.50 | -0.97 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 195.00 | 31.40 | 34.30 | 35.90 | 0.00 | 0.00% | 0 | 23 | 0.63 | -0.98 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 200.00 | 36.40 | 39.90 | 41.50 | 0.00 | 0.00% | 0 | 40 | 0.69 | -0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 210.00 | 46.50 | 49.30 | 49.50 | 0.00 | 0.00% | 0 | 3 | 0.64 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 220.00 | 56.30 | 59.90 | 52.16 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 230.00 | 66.30 | 69.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 240.00 | 76.50 | 79.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 250.00 | 86.30 | 89.90 | 52.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |