Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $101.20 as of 2/2/2026 9:08:03 AM 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 | 48.10 | 52.00 | 50.05 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 55.00 | 43.30 | 47.00 | 45.15 | % | 0.82 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 60.00 | 38.40 | 42.00 | 40.20 | % | 0.67 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 65.00 | 33.60 | 37.00 | 35.30 | 38.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/2/2026 9:58:59 AM EST |
| 70.00 | 28.50 | 32.00 | 30.25 | % | 0.43 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 75.00 | 24.00 | 27.00 | 25.50 | 28.51 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/2/2026 9:58:59 AM EST |
| 80.00 | 18.80 | 22.40 | 20.60 | 23.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.04 | 12/22/2025 | 2/2/2026 9:58:59 AM EST |
| 85.00 | 13.90 | 17.50 | 15.70 | 18.52 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.89 | 0.96 | 0.01 | -0.07 | 12/4/2025 | 2/2/2026 9:58:59 AM EST |
| 90.00 | 9.50 | 12.90 | 11.20 | 15.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.68 | 0.88 | 0.02 | -0.10 | 12/4/2025 | 2/2/2026 9:58:59 AM EST |
| 95.00 | 5.40 | 8.50 | 6.95 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.61 | 0.75 | 0.03 | -0.12 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 100.00 | 2.55 | 5.30 | 3.93 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.41 | 0.55 | 0.04 | -0.13 | 1/29/2026 | 2/2/2026 9:58:59 AM EST |
| 105.00 | 0.95 | 1.50 | 1.23 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.43 | 0.34 | 0.04 | -0.12 | 1/29/2026 | 2/2/2026 9:58:59 AM EST |
| 110.00 | 0.05 | 2.40 | 1.23 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.42 | 0.18 | 0.03 | -0.08 | 1/20/2026 | 2/2/2026 9:58:59 AM EST |
| 115.00 | 0.10 | 1.90 | 1.00 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.52 | 0.08 | 0.02 | -0.05 | 1/23/2026 | 2/2/2026 9:58:59 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.61 | 0.03 | 0.01 | -0.02 | 1/20/2026 | 2/2/2026 9:58:59 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.71 | 0.01 | 0.00 | -0.01 | 1/12/2026 | 2/2/2026 9:58:59 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:59 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/2/2026 9:58:59 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/2/2026 9:58:59 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 2/2/2026 9:58:59 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:58:59 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 2/2/2026 9:58:59 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 2/2/2026 9:58:59 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:58:59 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/2/2026 9:58:59 AM 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/2/2026 9:58:59 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/2/2026 9:58:59 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/2/2026 9:58:59 AM EST |
| 75.00 | 0.05 | 2.35 | 1.20 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 80.00 | 0.15 | 0.75 | 0.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.68 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 85.00 | 0.10 | 1.85 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.64 | -0.04 | 0.01 | -0.07 | 1/26/2026 | 2/2/2026 9:58:59 AM EST |
| 90.00 | 0.15 | 2.10 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.51 | -0.12 | 0.02 | -0.10 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 95.00 | 0.20 | 2.80 | 1.50 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.37 | -0.25 | 0.03 | -0.12 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 100.00 | 1.85 | 4.80 | 3.33 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.40 | -0.45 | 0.04 | -0.13 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 105.00 | 4.70 | 7.50 | 6.10 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.56 | -0.66 | 0.04 | -0.12 | 1/26/2026 | 2/2/2026 9:58:59 AM EST |
| 110.00 | 8.80 | 11.80 | 10.30 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.68 | -0.82 | 0.03 | -0.08 | 1/26/2026 | 2/2/2026 9:58:59 AM EST |
| 115.00 | 13.50 | 16.50 | 15.00 | 12.95 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.75 | -0.92 | 0.02 | -0.05 | 12/24/2025 | 2/2/2026 9:58:59 AM EST |
| 120.00 | 18.20 | 21.50 | 19.85 | 19.79 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.85 | -0.97 | 0.01 | -0.02 | 12/5/2025 | 2/2/2026 9:58:59 AM EST |
| 125.00 | 23.20 | 26.30 | 24.75 | 17.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 1/7/2026 | 2/2/2026 9:58:59 AM EST |
| 130.00 | 28.20 | 31.80 | 30.00 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 2/2/2026 9:58:59 AM EST |
| 135.00 | 33.20 | 37.00 | 35.10 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 140.00 | 38.20 | 42.00 | 40.10 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 145.00 | 43.20 | 47.00 | 45.10 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 150.00 | 48.20 | 52.20 | 50.20 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 155.00 | 53.20 | 57.30 | 55.25 | 49.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 2/2/2026 9:58:59 AM EST |
| 160.00 | 58.20 | 62.00 | 60.10 | % | 0.38 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 165.00 | 63.20 | 67.00 | 65.10 | % | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 170.00 | 68.20 | 72.00 | 70.10 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 175.00 | 73.20 | 77.00 | 75.10 | % | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST |