Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $96.87 as of 3/23/2026 8:52:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.60 | 53.90 | 52.25 | % | 1.16 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 50.00 | 45.60 | 47.90 | 46.75 | % | 0.94 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 55.00 | 40.60 | 43.80 | 42.20 | % | 0.77 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 60.00 | 35.60 | 38.50 | 37.05 | % | 0.62 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 65.00 | 30.60 | 33.20 | 31.90 | % | 0.49 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 70.00 | 25.50 | 28.10 | 26.80 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 75.00 | 20.90 | 23.20 | 22.05 | % | 0.29 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 80.00 | 15.80 | 18.20 | 17.00 | % | 0.21 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 85.00 | 12.20 | 13.60 | 12.90 | 13.20 | +3.70 | +38.95% | 0.15 | 2 | 2 | 0.50 | 0.89 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 90.00 | 6.50 | 9.40 | 7.95 | 8.13 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.54 | 0.77 | 0.03 | -0.06 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 95.00 | 3.20 | 6.50 | 4.85 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.39 | 0.59 | 0.04 | -0.07 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 100.00 | 1.10 | 3.70 | 2.40 | 2.49 | -0.51 | -17.00% | 0.02 | 13 | 55 | 0.37 | 0.38 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 105.00 | 0.55 | 1.20 | 0.88 | 0.95 | -0.55 | -36.67% | 0.01 | 4 | 13 | 0.34 | 0.19 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 110.00 | 0.05 | 0.45 | 0.25 | 0.33 | -0.17 | -34.00% | 0.00 | 3 | 17 | 0.31 | 0.07 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.03 | 0.01 | -0.01 | 3/17/2026 | 3/23/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.01 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 16 | 0.54 | -0.04 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 85.00 | 0.10 | 1.70 | 0.90 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | -0.11 | 0.02 | -0.04 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 3.80 | 1.90 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | -0.23 | 0.03 | -0.06 | 3/19/2026 | 3/23/2026 3:59:56 PM EST |
| 95.00 | 1.25 | 4.50 | 2.88 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | -0.41 | 0.04 | -0.07 | 3/18/2026 | 3/23/2026 3:59:56 PM EST |
| 100.00 | 3.60 | 7.60 | 5.60 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | -0.62 | 0.04 | -0.07 | 2/20/2026 | 3/23/2026 3:59:56 PM EST |
| 105.00 | 8.00 | 10.30 | 9.15 | 12.97 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.50 | -0.81 | 0.03 | -0.04 | 3/6/2026 | 3/23/2026 3:59:56 PM EST |
| 110.00 | 12.70 | 14.60 | 13.65 | % | 0.12 | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.02 | 3/23/2026 3:59:56 PM EST | |||
| 115.00 | 17.30 | 19.70 | 18.50 | % | 0.16 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 120.00 | 21.70 | 24.90 | 23.30 | % | 0.19 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 125.00 | 27.20 | 29.70 | 28.45 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 130.00 | 31.70 | 34.70 | 33.20 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST |