Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $163.25 as of 7/25/2025 12:54:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 86.10 | 89.60 | 87.85 | % | 1.17 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 80.00 | 81.00 | 84.80 | 82.90 | % | 1.04 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 85.00 | 76.20 | 79.80 | 78.00 | % | 0.92 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 90.00 | 71.00 | 74.80 | 72.90 | % | 0.81 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 95.00 | 66.10 | 69.70 | 67.90 | 61.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 62.20 | 65.10 | 63.65 | 60.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 56.70 | 59.00 | 57.85 | 33.10 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 52.00 | 53.80 | 52.90 | 35.70 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.09 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 7/25/2025 11:58:57 AM EST |
| 115.00 | 47.60 | 48.60 | 48.10 | 45.90 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.93 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 42.10 | 44.10 | 43.10 | 33.00 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.81 | 0.99 | 0.00 | -0.02 | 5/28/2025 | 7/25/2025 11:58:57 AM EST |
| 125.00 | 36.50 | 39.10 | 37.80 | 23.20 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.74 | 0.98 | 0.00 | -0.03 | 4/15/2025 | 7/25/2025 11:58:57 AM EST |
| 130.00 | 31.50 | 34.10 | 32.80 | 32.07 | 0.00 | 0.00% | 0.25 | 0 | 74 | 0.63 | 0.96 | 0.00 | -0.05 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 135.00 | 28.40 | 29.00 | 28.70 | 27.60 | +2.40 | +9.53% | 0.21 | 1 | 534 | 0.56 | 0.94 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 140.00 | 23.60 | 24.80 | 24.20 | 23.20 | +1.60 | +7.41% | 0.17 | 1 | 411 | 0.47 | 0.91 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 145.00 | 18.00 | 20.00 | 19.00 | 19.18 | 0.00 | 0.00% | 0.13 | 0 | 569 | 0.51 | 0.86 | 0.01 | -0.10 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 150.00 | 14.40 | 15.30 | 14.85 | 14.20 | -1.60 | -10.13% | 0.10 | 1 | 657 | 0.41 | 0.80 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 155.00 | 10.60 | 11.40 | 11.00 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 828 | 0.41 | 0.71 | 0.02 | -0.13 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 160.00 | 7.50 | 8.00 | 7.75 | 8.99 | 0.00 | 0.00% | 0.05 | 0 | 653 | 0.39 | 0.59 | 0.03 | -0.14 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 165.00 | 4.80 | 5.30 | 5.05 | 4.50 | -1.10 | -19.65% | 0.03 | 15 | 445 | 0.38 | 0.45 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 170.00 | 2.85 | 3.20 | 3.03 | 2.83 | -0.62 | -17.98% | 0.02 | 3 | 1,090 | 0.36 | 0.31 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 175.00 | 1.45 | 1.75 | 1.60 | 1.57 | -0.38 | -19.49% | 0.01 | 6 | 451 | 0.35 | 0.20 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 180.00 | 0.65 | 0.90 | 0.78 | 0.68 | -0.41 | -37.62% | 0.00 | 2 | 157 | 0.34 | 0.12 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 185.00 | 0.30 | 0.45 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.35 | 0.07 | 0.01 | -0.05 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.46 | 0.04 | 0.01 | -0.03 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.52 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | 0.01 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/25/2025 11:58:57 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:57 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:58:57 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.41 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.86 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.80 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,517 | 0.73 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 125.00 | 0.05 | 0.45 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.56 | -0.02 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 130.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.55 | -0.04 | 0.00 | -0.05 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 135.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.03 | -6.25% | 0.00 | 64 | 241 | 0.49 | -0.06 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 140.00 | 0.55 | 0.70 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 25 | 262 | 0.46 | -0.09 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 145.00 | 0.95 | 1.15 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.43 | -0.14 | 0.01 | -0.10 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 150.00 | 1.65 | 1.90 | 1.78 | 1.73 | +0.03 | +1.77% | 0.01 | 1 | 840 | 0.42 | -0.20 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 155.00 | 2.70 | 3.10 | 2.90 | 2.80 | -0.10 | -3.45% | 0.02 | 2 | 450 | 0.40 | -0.29 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 160.00 | 4.40 | 4.70 | 4.55 | 5.25 | +0.75 | +16.67% | 0.03 | 1 | 120 | 0.38 | -0.41 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 165.00 | 6.60 | 7.00 | 6.80 | 7.00 | -0.13 | -1.83% | 0.04 | 1 | 107 | 0.37 | -0.55 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 170.00 | 9.50 | 10.00 | 9.75 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | -0.69 | 0.03 | -0.12 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 175.00 | 13.10 | 13.70 | 13.40 | 44.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.32 | -0.80 | 0.02 | -0.09 | 2/14/2025 | 7/25/2025 11:58:57 AM EST |
| 180.00 | 17.20 | 18.60 | 17.90 | % | 0.10 | 0 | 0 | 0.31 | -0.88 | 0.02 | -0.07 | 7/25/2025 11:58:57 AM EST | |||
| 185.00 | 21.80 | 23.60 | 22.70 | % | 0.12 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.05 | 7/25/2025 11:58:57 AM EST | |||
| 190.00 | 26.50 | 29.20 | 27.85 | % | 0.15 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 195.00 | 30.40 | 34.20 | 32.30 | % | 0.17 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 200.00 | 35.40 | 39.00 | 37.20 | % | 0.19 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 210.00 | 45.40 | 48.10 | 46.75 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 220.00 | 55.40 | 58.20 | 56.80 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 230.00 | 65.70 | 69.20 | 67.45 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 240.00 | 75.40 | 78.50 | 76.95 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 250.00 | 85.40 | 89.10 | 87.25 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |