Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $120.37 as of 8/4/2026 10:20:06 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 | 63.80 | 66.80 | 65.30 | % | 1.19 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 60.00 | 58.50 | 61.60 | 60.05 | % | 1.00 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 65.00 | 53.20 | 57.20 | 55.20 | % | 0.85 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 70.00 | 48.20 | 52.20 | 50.20 | 28.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 8/4/2026 3:59:55 PM EST |
| 75.00 | 43.30 | 47.20 | 45.25 | 40.71 | 0.00 | 0.00% | 0.60 | 0 | 18 | 1.71 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:55 PM EST |
| 80.00 | 38.80 | 42.20 | 40.50 | % | 0.51 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 85.00 | 33.60 | 37.30 | 35.45 | 33.75 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.35 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 8/4/2026 3:59:55 PM EST |
| 90.00 | 28.50 | 32.30 | 30.40 | 25.70 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.18 | 0.99 | 0.00 | -0.02 | 6/5/2026 | 8/4/2026 3:59:55 PM EST |
| 95.00 | 24.30 | 26.90 | 25.60 | 14.90 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.93 | 0.98 | 0.00 | -0.05 | 6/24/2026 | 8/4/2026 3:59:55 PM EST |
| 100.00 | 19.20 | 22.00 | 20.60 | 10.60 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.79 | 0.94 | 0.01 | -0.08 | 6/25/2026 | 8/4/2026 3:59:55 PM EST |
| 105.00 | 14.00 | 17.80 | 15.90 | 14.50 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.77 | 0.90 | 0.01 | -0.10 | 7/27/2026 | 8/4/2026 3:59:55 PM EST |
| 110.00 | 9.40 | 13.30 | 11.35 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.66 | 0.81 | 0.02 | -0.13 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 115.00 | 6.10 | 9.40 | 7.75 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.41 | 0.70 | 0.03 | -0.15 | 7/24/2026 | 8/4/2026 3:59:55 PM EST |
| 120.00 | 3.80 | 6.50 | 5.15 | 4.80 | +2.00 | +71.43% | 0.04 | 6 | 110 | 0.47 | 0.54 | 0.03 | -0.15 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 125.00 | 1.90 | 3.20 | 2.55 | 2.20 | +0.10 | +4.77% | 0.02 | 6 | 26 | 0.41 | 0.37 | 0.03 | -0.14 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 130.00 | 0.95 | 3.30 | 2.13 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.51 | 0.23 | 0.03 | -0.11 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.75 | 1.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.13 | 0.02 | -0.08 | 7/27/2026 | 8/4/2026 3:59:55 PM EST |
| 140.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | 0.07 | 0.01 | -0.05 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 0.89 | 0.03 | 0.01 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 1 | 0.99 | 0.01 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/4/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.31 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.29 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.86 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/4/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/4/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.47 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 8/4/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.30 | -0.01 | 0.00 | -0.02 | 7/28/2026 | 8/4/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.93 | -0.02 | 0.00 | -0.05 | 7/29/2026 | 8/4/2026 3:59:55 PM EST |
| 100.00 | 0.15 | 1.15 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.62 | -0.06 | 0.01 | -0.08 | 7/27/2026 | 8/4/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.66 | -0.10 | 0.01 | -0.10 | 7/29/2026 | 8/4/2026 3:59:55 PM EST |
| 110.00 | 0.05 | 3.10 | 1.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.47 | -0.19 | 0.02 | -0.13 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 115.00 | 1.55 | 3.60 | 2.58 | 2.20 | -1.82 | -45.28% | 0.02 | 1 | 10 | 0.48 | -0.30 | 0.03 | -0.15 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 120.00 | 3.20 | 4.70 | 3.95 | 5.96 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.41 | -0.46 | 0.03 | -0.15 | 7/31/2026 | 8/4/2026 3:59:55 PM EST |
| 125.00 | 5.70 | 8.60 | 7.15 | % | 0.06 | 0 | 0 | 0.43 | -0.63 | 0.03 | -0.14 | 8/4/2026 3:59:55 PM EST | |||
| 130.00 | 8.90 | 12.30 | 10.60 | % | 0.08 | 0 | 0 | 0.63 | -0.77 | 0.03 | -0.11 | 8/4/2026 3:59:55 PM EST | |||
| 135.00 | 13.80 | 17.20 | 15.50 | % | 0.11 | 0 | 0 | 0.77 | -0.87 | 0.02 | -0.08 | 8/4/2026 3:59:55 PM EST | |||
| 140.00 | 18.10 | 22.00 | 20.05 | 23.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.05 | 6/1/2026 | 8/4/2026 3:59:55 PM EST |
| 145.00 | 23.50 | 26.20 | 24.85 | % | 0.17 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 150.00 | 28.00 | 32.00 | 30.00 | % | 0.20 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 155.00 | 33.40 | 36.40 | 34.90 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 160.00 | 38.20 | 41.50 | 39.85 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 165.00 | 43.20 | 46.20 | 44.70 | 49.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 3:59:55 PM EST |