Options Chain for LEIDOS HOLDINGS INC COM (LDOS) - $130.36 as of 4/29/2024 1:33:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 79.20 | 84.00 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 55.00 | 74.20 | 79.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 60.00 | 69.20 | 74.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 65.00 | 64.20 | 69.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 70.00 | 59.20 | 64.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 75.00 | 54.20 | 59.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 80.00 | 49.20 | 54.00 | 32.10 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | -0.01 | 1/23/2024 | 4/29/2024 12:58:59 PM EST |
| 85.00 | 44.20 | 49.00 | 41.55 | 0.00 | 0.00% | 0 | 2 | 1.75 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 12:58:59 PM EST |
| 90.00 | 39.30 | 44.00 | 32.40 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 2/16/2024 | 4/29/2024 12:58:59 PM EST |
| 95.00 | 34.20 | 39.00 | 34.28 | 0.00 | 0.00% | 0 | 19 | 1.43 | 1.00 | 0.00 | -0.01 | 3/5/2024 | 4/29/2024 12:58:59 PM EST |
| 100.00 | 29.30 | 34.00 | 23.40 | 0.00 | 0.00% | 0 | 65 | 1.28 | 1.00 | 0.00 | -0.01 | 2/16/2024 | 4/29/2024 12:58:59 PM EST |
| 105.00 | 24.20 | 29.00 | 25.45 | 0.00 | 0.00% | 0 | 30 | 1.10 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 4/29/2024 12:58:59 PM EST |
| 110.00 | 19.60 | 24.40 | 21.32 | 0.00 | 0.00% | 0 | 87 | 0.95 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 115.00 | 14.70 | 19.50 | 12.60 | 0.00 | 0.00% | 0 | 68 | 0.74 | 0.95 | 0.01 | -0.05 | 4/15/2024 | 4/29/2024 12:58:59 PM EST |
| 120.00 | 10.60 | 14.50 | 12.00 | 0.00 | 0.00% | 0 | 555 | 0.63 | 0.88 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 125.00 | 6.30 | 8.80 | 8.50 | +0.80 | +10.39% | 13 | 551 | 0.35 | 0.77 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 130.00 | 4.30 | 4.70 | 4.80 | +0.40 | +9.10% | 84 | 427 | 0.34 | 0.60 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 135.00 | 2.10 | 2.60 | 2.28 | +0.08 | +3.64% | 208 | 214 | 0.33 | 0.40 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 140.00 | 0.90 | 1.30 | 1.30 | +0.35 | +36.85% | 227 | 330 | 0.33 | 0.23 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 145.00 | 0.35 | 0.60 | 0.45 | -0.05 | -10.00% | 64 | 26 | 0.35 | 0.12 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 150.00 | 0.15 | 1.00 | 0.30 | +0.15 | +100.00% | 11 | 3 | 0.38 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 160.00 | 0.00 | 0.20 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 165.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 170.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 70.00 | 0.00 | 4.70 | % | 0 | 5 | 1.32 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 6 | 1.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.64 | 0.00 | 0.00 | -0.01 | 1/18/2024 | 4/29/2024 12:58:59 PM EST |
| 85.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.38 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 12:58:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 422 | 0.73 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 95.00 | 0.00 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 29 | 1.18 | 0.00 | 0.00 | -0.01 | 2/6/2024 | 4/29/2024 12:58:59 PM EST |
| 100.00 | 0.00 | 4.80 | 1.44 | 0.00 | 0.00% | 0 | 77 | 1.04 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 4/29/2024 12:58:59 PM EST |
| 105.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 150 | 0.75 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 12:58:59 PM EST |
| 110.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 68 | 0.63 | -0.01 | 0.00 | -0.03 | 4/15/2024 | 4/29/2024 12:58:59 PM EST |
| 115.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 134 | 0.43 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 120.00 | 0.25 | 0.95 | 0.70 | -0.02 | -2.78% | 7 | 522 | 0.34 | -0.12 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 125.00 | 1.15 | 1.55 | 1.46 | -0.19 | -11.52% | 1 | 581 | 0.35 | -0.23 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 130.00 | 2.70 | 3.50 | 2.90 | -0.40 | -12.13% | 162 | 98 | 0.33 | -0.40 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 135.00 | 5.30 | 6.20 | 9.80 | 0.00 | 0.00% | 0 | 25 | 0.33 | -0.60 | 0.04 | -0.11 | 3/12/2024 | 4/29/2024 12:58:59 PM EST |
| 140.00 | 7.00 | 11.80 | % | 0 | 0 | 0.53 | -0.77 | 0.03 | -0.09 | 4/29/2024 12:58:59 PM EST | |||
| 145.00 | 11.60 | 16.50 | % | 0 | 0 | 0.65 | -0.88 | 0.02 | -0.06 | 4/29/2024 12:58:59 PM EST | |||
| 150.00 | 16.50 | 21.40 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 155.00 | 21.20 | 26.00 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 160.00 | 26.20 | 31.00 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 165.00 | 31.20 | 36.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 170.00 | 36.20 | 41.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 175.00 | 41.20 | 46.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 180.00 | 46.20 | 51.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 185.00 | 51.20 | 56.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 190.00 | 56.20 | 61.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |