Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $186.04 as of 12/23/2025 1:33:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 49.40 | 52.30 | 50.85 | % | 0.38 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 140.00 | 44.40 | 47.30 | 45.85 | % | 0.33 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 145.00 | 39.50 | 42.80 | 41.15 | % | 0.28 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 150.00 | 34.50 | 37.70 | 36.10 | % | 0.24 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 155.00 | 29.70 | 32.40 | 31.05 | 32.46 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.57 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 160.00 | 24.60 | 27.40 | 26.00 | % | 0.16 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 12/23/2025 1:59:01 PM EST | |||
| 165.00 | 19.90 | 22.60 | 21.25 | 19.91 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.43 | 0.97 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 170.00 | 15.20 | 17.90 | 16.55 | % | 0.10 | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.05 | 12/23/2025 1:59:01 PM EST | |||
| 175.00 | 10.70 | 13.50 | 12.10 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.35 | 0.84 | 0.02 | -0.07 | 11/21/2025 | 12/23/2025 1:59:01 PM EST |
| 180.00 | 8.00 | 8.60 | 8.30 | 7.95 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.24 | 0.72 | 0.03 | -0.09 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 4.70 | 5.30 | 5.00 | 4.95 | -0.50 | -9.18% | 0.03 | 20 | 54 | 0.23 | 0.56 | 0.04 | -0.10 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 2.15 | 2.85 | 2.50 | 2.60 | +0.10 | +4.00% | 0.01 | 44 | 113 | 0.21 | 0.37 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 195.00 | 1.00 | 1.35 | 1.18 | 1.05 | -0.30 | -22.23% | 0.01 | 18 | 102 | 0.21 | 0.22 | 0.03 | -0.07 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 200.00 | 0.30 | 0.80 | 0.55 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.22 | 0.11 | 0.02 | -0.05 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 210.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.25 | 0.03 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.21 | -80.77% | 0.00 | 3 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:01 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 12/23/2025 1:59:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.01 | 0.00 | -0.02 | 12/12/2025 | 12/23/2025 1:59:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.03 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 170.00 | 0.30 | 0.80 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.27 | -0.08 | 0.01 | -0.05 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 175.00 | 0.55 | 1.40 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.25 | -0.16 | 0.02 | -0.07 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 180.00 | 1.50 | 2.25 | 1.88 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.23 | -0.28 | 0.03 | -0.09 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 3.20 | 4.20 | 3.70 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.23 | -0.44 | 0.04 | -0.10 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 5.80 | 7.00 | 6.40 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.22 | -0.63 | 0.04 | -0.09 | 12/18/2025 | 12/23/2025 1:59:01 PM EST |
| 195.00 | 8.70 | 11.10 | 9.90 | 12.37 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.29 | -0.78 | 0.03 | -0.07 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 200.00 | 13.20 | 15.70 | 14.45 | % | 0.07 | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.05 | 12/23/2025 1:59:01 PM EST | |||
| 210.00 | 22.30 | 26.00 | 24.15 | % | 0.11 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 12/23/2025 1:59:01 PM EST | |||
| 220.00 | 32.20 | 36.00 | 34.10 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 230.00 | 42.20 | 46.00 | 44.10 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 240.00 | 51.90 | 56.00 | 53.95 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 250.00 | 61.90 | 66.00 | 63.95 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 260.00 | 71.90 | 76.00 | 73.95 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 270.00 | 81.90 | 86.00 | 83.95 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 280.00 | 91.90 | 96.00 | 93.95 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST |