Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $101.59 as of 10/8/2025 4:36:45 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 | 44.20 | 48.20 | 46.20 | 49.70 | 0.00 | 0.00% | 0.84 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:54 PM EST |
| 60.00 | 39.20 | 43.30 | 41.25 | % | 0.69 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 65.00 | 34.20 | 38.30 | 36.25 | % | 0.56 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 70.00 | 29.20 | 33.30 | 31.25 | % | 0.45 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 75.00 | 24.20 | 28.30 | 26.25 | 42.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 10/8/2025 3:59:54 PM EST |
| 80.00 | 19.20 | 23.00 | 21.10 | % | 0.26 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 85.00 | 14.40 | 18.30 | 16.35 | % | 0.19 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 90.00 | 9.20 | 13.40 | 11.30 | 12.90 | +3.62 | +39.01% | 0.13 | 1 | 2 | 0.91 | 0.98 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 5.20 | 8.60 | 6.90 | 8.00 | +0.45 | +5.96% | 0.07 | 3 | 8 | 0.72 | 0.89 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 100.00 | 2.35 | 4.00 | 3.18 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.33 | 0.65 | 0.07 | -0.14 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 1.20 | 0.00 | 0.00% | 0.00 | 2 | 56 | 0.32 | 0.27 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 110.00 | 0.05 | 0.40 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 80 | 0.34 | 0.05 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.01 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.99 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.52 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.66 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.79 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 10/8/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/8/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 10/8/2025 3:59:54 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 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/8/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.51 | -0.02 | 0.01 | -0.04 | 10/1/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.05 | -12.50% | 0.00 | 2 | 402 | 0.38 | -0.11 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 100.00 | 0.20 | 2.00 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.30 | -0.35 | 0.07 | -0.14 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 105.00 | 2.55 | 6.00 | 4.28 | 3.62 | -1.78 | -32.97% | 0.04 | 6 | 29 | 0.47 | -0.73 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 110.00 | 7.00 | 10.50 | 8.75 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.83 | -0.95 | 0.02 | -0.03 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 115.00 | 12.00 | 15.30 | 13.65 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.80 | -0.99 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:54 PM EST |
| 120.00 | 17.00 | 20.50 | 18.75 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.98 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 21.90 | 25.30 | 23.60 | 23.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 3:59:54 PM EST |
| 130.00 | 27.00 | 30.20 | 28.60 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 135.00 | 32.00 | 35.70 | 33.85 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 140.00 | 36.90 | 40.50 | 38.70 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 145.00 | 42.00 | 45.70 | 43.85 | % | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 150.00 | 46.90 | 50.60 | 48.75 | % | 0.33 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 155.00 | 51.90 | 55.60 | 53.75 | % | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 160.00 | 56.90 | 60.30 | 58.60 | % | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 165.00 | 62.10 | 65.70 | 63.90 | % | 0.39 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 170.00 | 66.90 | 70.70 | 68.80 | % | 0.40 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 175.00 | 71.90 | 75.40 | 73.65 | % | 0.42 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 180.00 | 76.90 | 80.40 | 78.65 | % | 0.44 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 185.00 | 81.80 | 85.60 | 83.70 | % | 0.45 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |