Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $176.27 as of 2/20/2026 1:35:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 32.20 | 34.90 | 33.55 | 30.64 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.64 | 0.98 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 145.00 | 27.60 | 30.00 | 28.80 | % | 0.20 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.04 | 2/20/2026 4:00:12 PM EST | |||
| 150.00 | 22.50 | 25.20 | 23.85 | % | 0.16 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.05 | 2/20/2026 4:00:12 PM EST | |||
| 155.00 | 18.20 | 20.30 | 19.25 | % | 0.12 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.07 | 2/20/2026 4:00:12 PM EST | |||
| 160.00 | 13.70 | 16.40 | 15.05 | 14.80 | +2.88 | +24.17% | 0.09 | 1 | 8 | 0.28 | 0.81 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 165.00 | 9.70 | 11.80 | 10.75 | 9.80 | +0.08 | +0.83% | 0.07 | 5 | 11 | 0.29 | 0.73 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 170.00 | 6.40 | 7.90 | 7.15 | 7.20 | -2.15 | -23.00% | 0.04 | 2 | 88 | 0.27 | 0.61 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 175.00 | 4.30 | 5.00 | 4.65 | 4.65 | -1.25 | -21.19% | 0.03 | 2 | 66 | 0.27 | 0.48 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 180.00 | 2.45 | 3.30 | 2.88 | 2.75 | -1.25 | -31.25% | 0.02 | 93 | 53 | 0.28 | 0.34 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 185.00 | 1.25 | 1.60 | 1.43 | 1.60 | -0.46 | -22.33% | 0.01 | 15 | 148 | 0.27 | 0.23 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 190.00 | 0.65 | 0.95 | 0.80 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.27 | 0.15 | 0.02 | -0.06 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 195.00 | 0.25 | 2.75 | 1.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.37 | 0.09 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 200.00 | 0.15 | 0.40 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.29 | 0.06 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.14 | -70.00% | 0.00 | 14 | 19 | 0.36 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 123 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.35 | 1.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.02 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 145.00 | 0.10 | 0.70 | 0.40 | 0.72 | +0.34 | +89.48% | 0.00 | 1 | 13 | 0.39 | -0.05 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 150.00 | 0.35 | 1.70 | 1.03 | 0.60 | -0.06 | -9.10% | 0.01 | 2 | 23 | 0.42 | -0.07 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 155.00 | 0.60 | 1.50 | 1.05 | 1.01 | -0.14 | -12.18% | 0.01 | 6 | 28 | 0.36 | -0.12 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 160.00 | 1.05 | 1.70 | 1.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.32 | -0.19 | 0.02 | -0.09 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 165.00 | 1.85 | 2.60 | 2.23 | 2.50 | +0.12 | +5.05% | 0.01 | 113 | 58 | 0.30 | -0.27 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 170.00 | 3.30 | 4.30 | 3.80 | 4.00 | +0.35 | +9.59% | 0.02 | 48 | 51 | 0.29 | -0.39 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 175.00 | 5.80 | 6.60 | 6.20 | 6.10 | +0.50 | +8.93% | 0.04 | 45 | 28 | 0.29 | -0.52 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 180.00 | 8.10 | 10.30 | 9.20 | 9.12 | +0.70 | +8.32% | 0.05 | 1 | 31 | 0.28 | -0.66 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 185.00 | 12.00 | 14.20 | 13.10 | 13.00 | +1.10 | +9.25% | 0.07 | 30 | 14 | 0.29 | -0.77 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 190.00 | 15.70 | 18.60 | 17.15 | 18.56 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.38 | -0.85 | 0.02 | -0.06 | 2/11/2026 | 2/20/2026 4:00:12 PM EST |
| 195.00 | 20.10 | 23.70 | 21.90 | 20.26 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | -0.92 | 0.01 | -0.04 | 2/11/2026 | 2/20/2026 4:00:12 PM EST |
| 200.00 | 25.20 | 28.70 | 26.95 | 13.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 1/16/2026 | 2/20/2026 4:00:12 PM EST |
| 210.00 | 34.50 | 38.70 | 36.60 | % | 0.17 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 220.00 | 45.10 | 48.40 | 46.75 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 230.00 | 55.10 | 58.40 | 56.75 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 240.00 | 65.40 | 67.80 | 66.60 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 250.00 | 74.60 | 78.70 | 76.65 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 260.00 | 84.60 | 88.70 | 86.65 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 270.00 | 94.50 | 98.70 | 96.60 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 280.00 | 104.60 | 108.70 | 106.65 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 290.00 | 114.60 | 118.70 | 116.65 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST |