Options Chain for SCIENCE APPLICATIONS INTL CORP COM (SAIC) - $115.54 as of 5/30/2025 9:43:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.60 | 57.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 48.00 | 52.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 43.50 | 48.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 75.00 | 38.50 | 42.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 80.00 | 33.60 | 37.70 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 85.00 | 29.10 | 32.80 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 90.00 | 24.30 | 27.70 | % | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.05 | 5/30/2025 4:00:01 PM EST | |||
| 95.00 | 19.20 | 23.20 | % | 0 | 0 | 0.70 | 0.91 | 0.01 | -0.08 | 5/30/2025 4:00:01 PM EST | |||
| 100.00 | 15.00 | 17.60 | % | 0 | 0 | 0.68 | 0.86 | 0.01 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 105.00 | 10.70 | 14.60 | 17.53 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.78 | 0.02 | -0.12 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 8.60 | 10.20 | 9.75 | +0.59 | +6.45% | 10 | 8 | 0.57 | 0.67 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 6.10 | 7.50 | 6.30 | +0.43 | +7.33% | 78 | 7 | 0.53 | 0.54 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 3.70 | 5.30 | 3.90 | +0.10 | +2.64% | 134 | 15 | 0.52 | 0.41 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 1.05 | 3.30 | 2.36 | +0.32 | +15.69% | 79 | 13 | 0.49 | 0.28 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.50 | 1.50 | +0.25 | +20.00% | 43 | 74 | 0.47 | 0.19 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 135.00 | 0.65 | 0.90 | 0.85 | +0.20 | +30.77% | 50 | 18 | 0.51 | 0.12 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 0.10 | 2.30 | 0.31 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.07 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 145.00 | 0.05 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.04 | 0.01 | -0.03 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.30 | 0.25 | % | 5 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.09 | % | 51 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.70 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 85.00 | 0.10 | 0.35 | 0.31 | % | 77 | 0 | 0.68 | -0.03 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 90.00 | 0.45 | 1.20 | 1.05 | +0.50 | +90.91% | 9 | 2 | 0.75 | -0.05 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 0.75 | 1.55 | 0.77 | 0.00 | 0.00% | 176 | 15 | 0.67 | -0.09 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 1.05 | 1.75 | 1.30 | -0.02 | -1.52% | 40 | 36 | 0.62 | -0.14 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 1.90 | 2.40 | 1.74 | -0.43 | -19.82% | 81 | 61 | 0.57 | -0.22 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 1.80 | 5.20 | 3.71 | +0.91 | +32.50% | 119 | 5 | 0.56 | -0.33 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 5.20 | 7.20 | 5.10 | -1.40 | -21.54% | 64 | 32 | 0.53 | -0.46 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 7.30 | 10.30 | 8.34 | +3.24 | +63.53% | 13 | 32 | 0.48 | -0.59 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 9.90 | 13.80 | 12.00 | +1.70 | +16.51% | 4 | 64 | 0.53 | -0.72 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 14.10 | 17.80 | % | 0 | 0 | 0.52 | -0.81 | 0.02 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 135.00 | 18.80 | 22.30 | % | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.07 | 5/30/2025 4:00:01 PM EST | |||
| 140.00 | 23.10 | 26.80 | % | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.05 | 5/30/2025 4:00:01 PM EST | |||
| 145.00 | 27.90 | 31.70 | 21.60 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.03 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 32.80 | 36.50 | % | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 155.00 | 37.70 | 41.60 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 160.00 | 42.50 | 47.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 165.00 | 47.50 | 52.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 170.00 | 52.50 | 57.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |