Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $114.99 as of 7/25/2025 1:12:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.50 | 61.60 | 60.05 | % | 1.09 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 60.00 | 53.50 | 56.90 | 55.20 | % | 0.92 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 65.00 | 48.40 | 51.90 | 50.15 | % | 0.77 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 70.00 | 43.40 | 47.10 | 45.25 | 50.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 38.40 | 42.30 | 40.35 | % | 0.54 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 80.00 | 33.80 | 36.80 | 35.30 | 34.05 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 28.50 | 32.40 | 30.45 | 30.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 23.70 | 26.40 | 25.05 | 31.69 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 18.90 | 21.50 | 20.20 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.86 | 0.96 | 0.01 | -0.04 | 6/4/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 13.70 | 16.50 | 15.10 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.70 | 0.92 | 0.01 | -0.05 | 6/30/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 10.40 | 12.10 | 11.25 | 11.00 | -1.10 | -9.10% | 0.11 | 1 | 41 | 0.59 | 0.84 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 6.10 | 7.20 | 6.65 | 6.39 | -2.61 | -29.00% | 0.06 | 1 | 367 | 0.31 | 0.70 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 115.00 | 3.10 | 3.80 | 3.45 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.36 | 0.48 | 0.05 | -0.09 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 120.00 | 1.05 | 1.65 | 1.35 | 1.01 | -0.64 | -38.79% | 0.01 | 4 | 52 | 0.28 | 0.25 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 125.00 | 0.20 | 0.95 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.27 | 0.09 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.31 | 0.03 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.01 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 11:59:01 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:59:01 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/25/2025 11:59:01 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 11:59:01 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 11:59:01 AM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.32 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.74 | -0.01 | 0.00 | -0.02 | 7/14/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.44 | -0.04 | 0.01 | -0.04 | 7/18/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 0.15 | 0.60 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | -0.08 | 0.01 | -0.05 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 0.25 | 1.70 | 0.98 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.39 | -0.16 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 1.00 | 2.60 | 1.80 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.32 | -0.30 | 0.04 | -0.09 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 115.00 | 2.55 | 3.20 | 2.88 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.27 | -0.52 | 0.05 | -0.09 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 120.00 | 4.70 | 6.20 | 5.45 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.28 | -0.75 | 0.04 | -0.06 | 7/18/2025 | 7/25/2025 11:59:01 AM EST |
| 125.00 | 8.30 | 11.80 | 10.05 | % | 0.08 | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.03 | 7/25/2025 11:59:01 AM EST | |||
| 130.00 | 14.00 | 16.50 | 15.25 | 14.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 4/28/2025 | 7/25/2025 11:59:01 AM EST |
| 135.00 | 19.00 | 21.70 | 20.35 | % | 0.15 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 140.00 | 24.20 | 26.50 | 25.35 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 145.00 | 28.20 | 31.40 | 29.80 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 150.00 | 33.30 | 36.70 | 35.00 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 155.00 | 38.40 | 41.70 | 40.05 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 160.00 | 43.40 | 46.60 | 45.00 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 165.00 | 48.10 | 51.70 | 49.90 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 170.00 | 53.30 | 56.70 | 55.00 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |