Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $133.37 as of 3/31/2025 4:24:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 58.90 | 62.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 80.00 | 54.00 | 56.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 85.00 | 49.00 | 51.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 90.00 | 43.80 | 47.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 39.20 | 41.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 34.10 | 36.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 105.00 | 29.00 | 32.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 110.00 | 23.90 | 26.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:56 PM EST | |||
| 115.00 | 19.50 | 21.80 | 16.57 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.03 | 2/26/2025 | 3/31/2025 2:58:56 PM EST |
| 120.00 | 14.70 | 17.30 | 15.73 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.94 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 125.00 | 10.70 | 11.40 | 11.80 | +0.60 | +5.36% | 1 | 31 | 0.35 | 0.87 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 130.00 | 6.90 | 7.40 | 7.22 | 0.00 | 0.00% | 0 | 344 | 0.33 | 0.74 | 0.03 | -0.11 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 135.00 | 3.70 | 4.10 | 3.99 | +0.17 | +4.45% | 16 | 91 | 0.32 | 0.55 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 140.00 | 1.65 | 1.90 | 2.00 | +0.20 | +11.12% | 29 | 140 | 0.30 | 0.34 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 145.00 | 0.60 | 0.80 | 0.60 | -0.15 | -20.00% | 6 | 275 | 0.29 | 0.17 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 150.00 | 0.20 | 0.35 | 0.20 | -0.01 | -4.77% | 9 | 102 | 0.30 | 0.07 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 155.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 182 | 0.44 | 0.02 | 0.01 | -0.01 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 165.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 170.00 | 0.05 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 175.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.19 | % | 1 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST | |
| 185.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.56 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.60 | -0.02 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 120.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 84 | 0.39 | -0.06 | 0.01 | -0.06 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 125.00 | 0.70 | 0.85 | 0.70 | -0.03 | -4.11% | 13 | 88 | 0.36 | -0.13 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 130.00 | 1.55 | 1.85 | 1.60 | -0.40 | -20.00% | 12 | 70 | 0.34 | -0.26 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 135.00 | 3.40 | 3.70 | 3.70 | -0.28 | -7.04% | 2 | 170 | 0.32 | -0.45 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 140.00 | 6.10 | 6.80 | 6.20 | +0.30 | +5.09% | 1 | 1,269 | 0.31 | -0.66 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 145.00 | 9.90 | 11.30 | 7.51 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.83 | 0.03 | -0.07 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 150.00 | 13.60 | 15.90 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.04 | 3/31/2025 2:58:56 PM EST | |||
| 155.00 | 18.40 | 21.30 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 160.00 | 23.60 | 26.40 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 165.00 | 28.30 | 31.20 | 29.14 | 0.00 | 0.00% | 0 | 4 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 170.00 | 33.10 | 36.40 | 34.14 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 175.00 | 38.10 | 41.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 180.00 | 43.30 | 45.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 185.00 | 48.30 | 51.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |