Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $110.11 as of 12/20/2024 4:03:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 29.70 | 33.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 85.00 | 24.90 | 29.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 90.00 | 20.40 | 23.20 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 12/20/2024 4:00:03 PM EST | |||
| 95.00 | 16.10 | 17.90 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.02 | 12/20/2024 4:00:03 PM EST | |||
| 100.00 | 10.80 | 14.20 | 19.74 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.87 | 0.02 | -0.05 | 12/6/2024 | 12/20/2024 4:00:03 PM EST |
| 105.00 | 5.80 | 8.30 | 7.02 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.76 | 0.03 | -0.06 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 110.00 | 3.80 | 4.40 | 4.33 | +0.43 | +11.03% | 5 | 47 | 0.26 | 0.59 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 115.00 | 1.60 | 2.10 | 1.77 | 0.00 | 0.00% | 0 | 54 | 0.27 | 0.36 | 0.04 | -0.06 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 120.00 | 0.60 | 0.85 | 0.82 | +0.07 | +9.34% | 24 | 174 | 0.27 | 0.19 | 0.03 | -0.05 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 125.00 | 0.15 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 68 | 0.27 | 0.09 | 0.02 | -0.03 | 12/18/2024 | 12/20/2024 4:00:03 PM EST |
| 130.00 | 0.05 | 0.55 | 0.20 | +0.06 | +42.86% | 2 | 714 | 0.32 | 0.04 | 0.01 | -0.02 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.54 | 0.01 | 0.00 | -0.01 | 12/16/2024 | 12/20/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 12/20/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/20/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/20/2024 4:00:03 PM EST |
| 90.00 | 0.05 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.02 | 0.00 | -0.02 | 12/12/2024 | 12/20/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.06 | 0.01 | -0.02 | 12/3/2024 | 12/20/2024 4:00:03 PM EST |
| 100.00 | 0.40 | 0.80 | 0.65 | +0.15 | +30.00% | 1 | 49 | 0.34 | -0.13 | 0.02 | -0.05 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 105.00 | 0.95 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 26 | 0.30 | -0.24 | 0.03 | -0.06 | 12/18/2024 | 12/20/2024 4:00:03 PM EST |
| 110.00 | 2.55 | 2.85 | 2.65 | -1.15 | -30.27% | 23 | 84 | 0.28 | -0.41 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 115.00 | 4.70 | 6.70 | 5.50 | -1.48 | -21.21% | 1 | 41 | 0.30 | -0.64 | 0.04 | -0.06 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 120.00 | 8.60 | 10.10 | 10.60 | 0.00 | 0.00% | 0 | 101 | 0.26 | -0.81 | 0.03 | -0.05 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 125.00 | 12.80 | 15.40 | 11.07 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.91 | 0.02 | -0.03 | 12/12/2024 | 12/20/2024 4:00:03 PM EST |
| 130.00 | 17.50 | 20.60 | 17.40 | 0.00 | 0.00% | 0 | 25 | 0.47 | -0.96 | 0.01 | -0.02 | 12/11/2024 | 12/20/2024 4:00:03 PM EST |
| 135.00 | 22.30 | 24.90 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 140.00 | 26.40 | 30.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 145.00 | 31.50 | 34.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 150.00 | 36.80 | 40.60 | 25.42 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 12/20/2024 4:00:03 PM EST |
| 155.00 | 41.90 | 45.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 160.00 | 46.80 | 50.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 165.00 | 51.90 | 55.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 170.00 | 56.80 | 60.60 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 4:00:03 PM EST |
| 175.00 | 62.00 | 65.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 180.00 | 66.90 | 70.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 185.00 | 71.90 | 75.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 190.00 | 76.80 | 80.60 | 61.00 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 4:00:03 PM EST |
| 195.00 | 81.80 | 85.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 200.00 | 86.90 | 90.60 | 74.44 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 12/20/2024 4:00:03 PM EST |
| 210.00 | 96.90 | 100.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 220.00 | 107.00 | 110.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST |