Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $183.86 as of 9/12/2025 9:06:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 78.50 | 80.90 | 79.70 | 75.58 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 73.40 | 75.80 | 74.60 | % | 0.68 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 115.00 | 67.60 | 71.00 | 69.30 | % | 0.60 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 120.00 | 62.50 | 66.00 | 64.25 | % | 0.54 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 125.00 | 57.80 | 61.00 | 59.40 | % | 0.48 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 130.00 | 52.40 | 55.70 | 54.05 | 52.19 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 48.50 | 50.90 | 49.70 | % | 0.37 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 140.00 | 43.50 | 45.90 | 44.70 | 39.42 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 37.50 | 40.90 | 39.20 | 26.00 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 32.40 | 36.00 | 34.20 | 34.25 | +2.44 | +7.68% | 0.23 | 1 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 28.60 | 31.00 | 29.80 | 26.59 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 23.60 | 26.00 | 24.80 | 24.60 | +2.61 | +11.87% | 0.15 | 100 | 117 | 0.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 18.50 | 20.60 | 19.55 | 19.60 | +0.60 | +3.16% | 0.12 | 102 | 57 | 0.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 13.20 | 16.00 | 14.60 | 13.32 | 0.00 | 0.00% | 0.09 | 0 | 256 | 0.69 | 0.99 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 7.70 | 10.90 | 9.30 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.52 | 0.94 | 0.02 | -0.03 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 180.00 | 3.70 | 5.80 | 4.75 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.31 | 0.74 | 0.05 | -0.11 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 185.00 | 1.25 | 1.75 | 1.50 | 1.65 | -1.00 | -37.74% | 0.01 | 9 | 137 | 0.21 | 0.41 | 0.07 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.33 | -0.17 | -34.00% | 0.00 | 6 | 183 | 0.20 | 0.12 | 0.04 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.27 | 0.02 | 0.01 | -0.02 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 0.05 | 0.20 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.42 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 20 | 189 | 0.36 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 0.10 | 0.50 | 0.30 | 0.29 | +0.09 | +45.00% | 0.00 | 13 | 120 | 0.32 | -0.06 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 180.00 | 0.55 | 0.85 | 0.70 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.20 | -0.26 | 0.05 | -0.11 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 185.00 | 2.60 | 3.00 | 2.80 | 2.48 | +0.43 | +20.98% | 0.02 | 4 | 14 | 0.20 | -0.59 | 0.07 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 190.00 | 4.60 | 6.90 | 5.75 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.32 | -0.88 | 0.04 | -0.08 | 8/12/2025 | 9/12/2025 3:59:53 PM EST |
| 195.00 | 9.50 | 12.00 | 10.75 | % | 0.06 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.02 | 9/12/2025 3:59:53 PM EST | |||
| 200.00 | 14.50 | 17.20 | 15.85 | 37.32 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:53 PM EST |
| 210.00 | 24.40 | 27.90 | 26.15 | % | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 220.00 | 34.40 | 37.80 | 36.10 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 230.00 | 44.70 | 47.20 | 45.95 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |