Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $129.88 as of 4/26/2024 3:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 78.20 | 83.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 55.00 | 73.20 | 78.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 60.00 | 68.20 | 73.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 65.00 | 63.20 | 68.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 70.00 | 58.90 | 63.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 75.00 | 53.50 | 58.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 80.00 | 48.50 | 53.00 | 32.10 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 1/23/2024 | 4/26/2024 4:00:08 PM EST |
| 85.00 | 43.50 | 48.00 | 41.55 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 4:00:08 PM EST |
| 90.00 | 38.50 | 43.00 | 32.40 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 2/16/2024 | 4/26/2024 4:00:08 PM EST |
| 95.00 | 33.70 | 38.00 | 34.28 | 0.00 | 0.00% | 0 | 19 | 1.31 | 1.00 | 0.00 | -0.01 | 3/5/2024 | 4/26/2024 4:00:08 PM EST |
| 100.00 | 28.90 | 33.50 | 23.40 | 0.00 | 0.00% | 0 | 65 | 1.16 | 1.00 | 0.00 | -0.02 | 2/16/2024 | 4/26/2024 4:00:08 PM EST |
| 105.00 | 23.50 | 26.50 | 25.45 | 0.00 | 0.00% | 0 | 30 | 0.63 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 4/26/2024 4:00:08 PM EST |
| 110.00 | 18.90 | 23.30 | 21.32 | +1.63 | +8.28% | 1 | 86 | 0.85 | 0.98 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 115.00 | 14.10 | 17.90 | 12.60 | 0.00 | 0.00% | 0 | 68 | 0.59 | 0.94 | 0.01 | -0.07 | 4/15/2024 | 4/26/2024 4:00:08 PM EST |
| 120.00 | 10.50 | 13.40 | 12.00 | +1.60 | +15.39% | 1 | 555 | 0.52 | 0.87 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 125.00 | 5.60 | 9.60 | 7.70 | +0.30 | +4.06% | 1 | 551 | 0.50 | 0.74 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 130.00 | 4.20 | 4.60 | 4.40 | +1.00 | +29.42% | 48 | 384 | 0.32 | 0.55 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 135.00 | 2.05 | 2.30 | 2.20 | +0.10 | +4.77% | 9 | 219 | 0.32 | 0.34 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 140.00 | 0.90 | 1.15 | 0.95 | 0.00 | 0.00% | 4 | 330 | 0.33 | 0.19 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 145.00 | 0.35 | 0.55 | 0.50 | +0.13 | +35.14% | 2 | 25 | 0.33 | 0.10 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 150.00 | 0.20 | 0.35 | 0.15 | -0.34 | -69.39% | 1 | 4 | 0.37 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 155.00 | 0.00 | 1.75 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 160.00 | 0.00 | 1.25 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 165.00 | 0.00 | 3.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 170.00 | 0.00 | 1.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 175.00 | 0.00 | 3.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 180.00 | 0.00 | 1.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 185.00 | 0.00 | 3.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 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 | 1.50 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 5 | 2.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 4.10 | % | 0 | 6 | 2.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.52 | 0.00 | 0.00 | -0.01 | 1/18/2024 | 4/26/2024 4:00:08 PM EST |
| 85.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.23 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:08 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 422 | 0.66 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
| 95.00 | 0.00 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 29 | 0.89 | 0.00 | 0.00 | -0.01 | 2/6/2024 | 4/26/2024 4:00:08 PM EST |
| 100.00 | 0.00 | 1.10 | 1.44 | 0.00 | 0.00% | 0 | 77 | 0.87 | 0.00 | 0.00 | -0.02 | 2/8/2024 | 4/26/2024 4:00:08 PM EST |
| 105.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 150 | 0.76 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 110.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 68 | 0.65 | -0.02 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 4:00:08 PM EST |
| 115.00 | 0.05 | 0.90 | 0.25 | -0.95 | -79.17% | 22 | 116 | 0.37 | -0.06 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 120.00 | 0.20 | 1.15 | 0.72 | +0.22 | +44.00% | 11 | 517 | 0.33 | -0.13 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 125.00 | 0.70 | 1.70 | 1.65 | -0.30 | -15.39% | 375 | 251 | 0.33 | -0.26 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 130.00 | 3.30 | 3.60 | 3.30 | -0.30 | -8.34% | 21 | 87 | 0.39 | -0.45 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 135.00 | 6.20 | 6.80 | 9.80 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.66 | 0.04 | -0.09 | 3/12/2024 | 4/26/2024 4:00:08 PM EST |
| 140.00 | 8.60 | 12.50 | % | 0 | 0 | 0.51 | -0.81 | 0.03 | -0.07 | 4/26/2024 4:00:08 PM EST | |||
| 145.00 | 12.50 | 17.40 | % | 0 | 0 | 0.61 | -0.90 | 0.02 | -0.04 | 4/26/2024 4:00:08 PM EST | |||
| 150.00 | 17.50 | 22.00 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 155.00 | 22.20 | 27.00 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 160.00 | 27.00 | 31.90 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 165.00 | 32.10 | 37.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 170.00 | 37.20 | 42.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 175.00 | 42.00 | 46.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 180.00 | 47.00 | 51.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 185.00 | 52.00 | 56.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 190.00 | 57.00 | 61.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST |