Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $97.80 as of 12/9/2025 7:37:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.30 | 49.30 | 47.30 | 52.00 | 0.00 | 0.00% | 0.95 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 55.00 | 40.40 | 44.40 | 42.40 | % | 0.77 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 60.00 | 35.30 | 39.30 | 37.30 | 26.16 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:55 PM EST |
| 65.00 | 31.40 | 33.90 | 32.65 | % | 0.50 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 70.00 | 26.30 | 28.90 | 27.60 | % | 0.39 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 75.00 | 21.30 | 23.90 | 22.60 | 43.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 16.00 | 18.90 | 17.45 | 22.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 11.50 | 14.00 | 12.75 | 16.98 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.96 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 90.00 | 6.40 | 9.30 | 7.85 | 12.10 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.75 | 0.93 | 0.03 | -0.07 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 95.00 | 3.00 | 4.20 | 3.60 | 5.11 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.30 | 0.73 | 0.07 | -0.11 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 100.00 | 0.05 | 1.25 | 0.65 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.21 | 0.32 | 0.08 | -0.09 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 153 | 0.36 | 0.06 | 0.03 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.55 | 0.01 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.13 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/9/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/9/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.70 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/9/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/9/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/9/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/9/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.98 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.53 | -0.01 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 466 | 0.37 | -0.07 | 0.03 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 95.00 | 0.30 | 1.30 | 0.80 | 0.72 | -0.32 | -30.77% | 0.01 | 9 | 140 | 0.29 | -0.27 | 0.07 | -0.11 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 100.00 | 2.80 | 4.30 | 3.55 | 3.34 | +0.59 | +21.46% | 0.04 | 1 | 34 | 0.44 | -0.68 | 0.08 | -0.09 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 105.00 | 6.30 | 9.00 | 7.65 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.62 | -0.94 | 0.03 | -0.03 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 110.00 | 11.30 | 13.90 | 12.60 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 9/4/2025 | 12/9/2025 3:59:55 PM EST |
| 115.00 | 16.30 | 19.10 | 17.70 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 21.30 | 24.10 | 22.70 | 29.29 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:55 PM EST |
| 125.00 | 26.10 | 29.00 | 27.55 | 17.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 12/9/2025 3:59:55 PM EST |
| 130.00 | 31.30 | 34.20 | 32.75 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 135.00 | 35.80 | 39.20 | 37.50 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 140.00 | 40.80 | 44.80 | 42.80 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 145.00 | 45.80 | 49.60 | 47.70 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 150.00 | 50.80 | 54.80 | 52.80 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 155.00 | 55.80 | 59.60 | 57.70 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 160.00 | 60.80 | 64.60 | 62.70 | % | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 165.00 | 65.80 | 69.10 | 67.45 | % | 0.41 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 170.00 | 71.10 | 74.10 | 72.60 | % | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 175.00 | 76.30 | 79.00 | 77.65 | % | 0.44 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 180.00 | 81.30 | 83.90 | 82.60 | % | 0.46 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |