Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $113.31 as of 4/1/2025 9:25:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.50 | 60.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 60.00 | 51.50 | 55.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 65.00 | 46.20 | 50.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 70.00 | 42.10 | 45.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 75.00 | 36.50 | 40.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 80.00 | 31.60 | 35.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 85.00 | 26.70 | 30.00 | 21.40 | 0.00 | 0.00% | 0 | 24 | 1.33 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/1/2025 3:59:48 PM EST |
| 90.00 | 21.60 | 25.00 | 23.20 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:48 PM EST |
| 95.00 | 16.50 | 20.20 | 20.00 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.99 | 0.01 | -0.01 | 3/10/2025 | 4/1/2025 3:59:48 PM EST |
| 100.00 | 11.80 | 15.20 | 10.42 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.96 | 0.01 | -0.02 | 3/26/2025 | 4/1/2025 3:59:48 PM EST |
| 105.00 | 8.80 | 9.60 | 5.10 | 0.00 | 0.00% | 0 | 31 | 0.40 | 0.85 | 0.03 | -0.06 | 3/24/2025 | 4/1/2025 3:59:48 PM EST |
| 110.00 | 2.90 | 5.60 | 5.00 | +0.21 | +4.39% | 7 | 171 | 0.37 | 0.67 | 0.05 | -0.09 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 115.00 | 2.25 | 2.55 | 1.85 | -0.27 | -12.74% | 22 | 41 | 0.34 | 0.42 | 0.05 | -0.09 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 120.00 | 0.75 | 1.00 | 0.80 | -0.04 | -4.77% | 16 | 31 | 0.33 | 0.20 | 0.04 | -0.06 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 125.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.07 | 0.02 | -0.03 | 3/27/2025 | 4/1/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 4/1/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/1/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,634 | 0.51 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 4/1/2025 3:59:48 PM EST |
| 100.00 | 0.15 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 315 | 0.69 | -0.04 | 0.01 | -0.02 | 3/31/2025 | 4/1/2025 3:59:48 PM EST |
| 105.00 | 0.60 | 0.90 | 0.90 | +0.05 | +5.89% | 6 | 63 | 0.39 | -0.15 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 110.00 | 1.80 | 2.00 | 2.25 | +0.05 | +2.28% | 5 | 151 | 0.35 | -0.33 | 0.05 | -0.09 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 115.00 | 4.00 | 4.30 | 4.90 | -4.98 | -50.41% | 30 | 23 | 0.33 | -0.58 | 0.05 | -0.09 | 4/1/2025 | 4/1/2025 3:59:48 PM EST |
| 120.00 | 7.10 | 8.40 | 14.50 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.80 | 0.04 | -0.06 | 3/20/2025 | 4/1/2025 3:59:48 PM EST |
| 125.00 | 10.40 | 14.10 | % | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.03 | 4/1/2025 3:59:48 PM EST | |||
| 130.00 | 15.40 | 18.80 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 4/1/2025 3:59:48 PM EST | |||
| 135.00 | 20.30 | 23.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 140.00 | 25.30 | 28.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 145.00 | 30.30 | 33.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 150.00 | 35.30 | 38.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 155.00 | 40.20 | 43.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST | |||
| 160.00 | 45.20 | 48.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:48 PM EST |