Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $188.16 as of 10/29/2025 8:56:53 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 | 111.90 | 115.20 | 113.55 | % | 1.51 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 80.00 | 107.10 | 110.30 | 108.70 | % | 1.36 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 85.00 | 101.90 | 105.40 | 103.65 | % | 1.22 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 90.00 | 96.40 | 100.30 | 98.35 | % | 1.09 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 95.00 | 91.50 | 95.30 | 93.40 | % | 0.98 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 100.00 | 86.50 | 90.30 | 88.40 | 36.70 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 10/29/2025 3:59:55 PM EST |
| 105.00 | 82.20 | 85.30 | 83.75 | 86.95 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:55 PM EST |
| 110.00 | 77.20 | 80.40 | 78.80 | % | 0.72 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 115.00 | 72.20 | 75.40 | 73.80 | 32.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 10/29/2025 3:59:55 PM EST |
| 120.00 | 67.20 | 70.40 | 68.80 | 57.80 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/29/2025 3:59:55 PM EST |
| 125.00 | 61.60 | 65.40 | 63.50 | 42.20 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/29/2025 3:59:55 PM EST |
| 130.00 | 57.20 | 60.50 | 58.85 | 67.75 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.10 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/29/2025 3:59:55 PM EST |
| 135.00 | 52.30 | 55.50 | 53.90 | 55.46 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.03 | 9/30/2025 | 10/29/2025 3:59:55 PM EST |
| 140.00 | 47.20 | 50.50 | 48.85 | 26.18 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.92 | 0.99 | 0.00 | -0.04 | 5/9/2025 | 10/29/2025 3:59:55 PM EST |
| 145.00 | 42.30 | 45.40 | 43.85 | 44.70 | 0.00 | 0.00% | 0.30 | 0 | 28 | 0.82 | 0.99 | 0.00 | -0.05 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 150.00 | 37.70 | 40.60 | 39.15 | 48.00 | 0.00 | 0.00% | 0.26 | 0 | 28 | 0.76 | 0.97 | 0.00 | -0.06 | 10/7/2025 | 10/29/2025 3:59:55 PM EST |
| 155.00 | 32.60 | 35.80 | 34.20 | 35.30 | 0.00 | 0.00% | 0.22 | 0 | 226 | 0.70 | 0.96 | 0.00 | -0.07 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 160.00 | 28.00 | 30.80 | 29.40 | 29.80 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.62 | 0.92 | 0.01 | -0.11 | 9/30/2025 | 10/29/2025 3:59:55 PM EST |
| 165.00 | 23.80 | 26.00 | 24.90 | 34.38 | 0.00 | 0.00% | 0.15 | 0 | 127 | 0.55 | 0.88 | 0.01 | -0.13 | 10/7/2025 | 10/29/2025 3:59:55 PM EST |
| 170.00 | 19.40 | 21.50 | 20.45 | 24.10 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.40 | 0.83 | 0.01 | -0.15 | 10/23/2025 | 10/29/2025 3:59:55 PM EST |
| 175.00 | 15.40 | 17.30 | 16.35 | 16.91 | +0.21 | +1.26% | 0.09 | 2 | 71 | 0.40 | 0.77 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 180.00 | 11.10 | 14.20 | 12.65 | 14.02 | +1.54 | +12.34% | 0.07 | 4 | 78 | 0.40 | 0.70 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 185.00 | 8.70 | 10.40 | 9.55 | 10.00 | +0.40 | +4.17% | 0.05 | 2 | 413 | 0.40 | 0.61 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 190.00 | 6.10 | 7.80 | 6.95 | 7.55 | +0.75 | +11.03% | 0.04 | 13 | 278 | 0.39 | 0.49 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 195.00 | 4.10 | 5.50 | 4.80 | 5.10 | +0.50 | +10.87% | 0.02 | 22 | 487 | 0.39 | 0.38 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 200.00 | 2.60 | 3.20 | 2.90 | 3.00 | +0.13 | +4.53% | 0.01 | 54 | 604 | 0.36 | 0.28 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 210.00 | 0.85 | 1.75 | 1.30 | 1.10 | -0.12 | -9.84% | 0.01 | 2 | 274 | 0.38 | 0.15 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 220.00 | 0.35 | 0.90 | 0.63 | 0.45 | +0.02 | +4.66% | 0.00 | 37 | 77 | 0.40 | 0.08 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 230.00 | 0.05 | 0.70 | 0.38 | 0.21 | -0.12 | -36.37% | 0.00 | 1 | 19 | 0.42 | 0.04 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/29/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/29/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/29/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.46 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/29/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/29/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.26 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.17 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.08 | 0.00 | 0.00 | -0.03 | 8/28/2025 | 10/29/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.00 | -0.01 | 0.00 | -0.04 | 9/23/2025 | 10/29/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.92 | -0.01 | 0.00 | -0.05 | 9/23/2025 | 10/29/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 2 | 197 | 0.85 | -0.03 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.70 | 1.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.78 | -0.04 | 0.00 | -0.07 | 10/20/2025 | 10/29/2025 3:59:55 PM EST |
| 160.00 | 0.45 | 2.20 | 1.33 | 0.60 | -0.18 | -23.08% | 0.01 | 1 | 153 | 0.53 | -0.08 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 165.00 | 0.60 | 2.95 | 1.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.50 | -0.12 | 0.01 | -0.13 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 170.00 | 1.00 | 1.90 | 1.45 | 1.59 | +0.14 | +9.66% | 0.01 | 1 | 600 | 0.41 | -0.17 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 175.00 | 2.00 | 2.90 | 2.45 | 2.20 | +0.10 | +4.77% | 0.01 | 2 | 499 | 0.41 | -0.23 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 180.00 | 2.65 | 4.30 | 3.48 | 3.20 | -0.45 | -12.33% | 0.02 | 1 | 73 | 0.38 | -0.30 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 185.00 | 4.70 | 6.30 | 5.50 | 5.10 | -0.40 | -7.28% | 0.03 | 4 | 42 | 0.39 | -0.39 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 190.00 | 6.70 | 8.80 | 7.75 | 7.00 | -0.30 | -4.11% | 0.04 | 2 | 38 | 0.38 | -0.51 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 195.00 | 10.00 | 13.10 | 11.55 | 9.80 | -0.60 | -5.77% | 0.06 | 20 | 14 | 0.42 | -0.62 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 200.00 | 12.60 | 15.60 | 14.10 | 13.60 | -0.40 | -2.86% | 0.07 | 2 | 4 | 0.36 | -0.72 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 210.00 | 21.50 | 23.50 | 22.50 | 29.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.10 | 9/25/2025 | 10/29/2025 3:59:55 PM EST |
| 220.00 | 30.40 | 33.30 | 31.85 | % | 0.14 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.07 | 10/29/2025 3:59:55 PM EST | |||
| 230.00 | 40.10 | 43.90 | 42.00 | % | 0.18 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.05 | 10/29/2025 3:59:55 PM EST | |||
| 240.00 | 50.30 | 53.90 | 52.10 | % | 0.22 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 250.00 | 61.00 | 63.90 | 62.45 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |