Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $105.86 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 44.10 | 47.70 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 39.00 | 42.10 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 34.10 | 37.90 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 29.80 | 33.00 | % | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 24.60 | 28.30 | % | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 20.80 | 23.00 | % | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 15.60 | 18.50 | 17.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.85 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 13.30 | 13.90 | % | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 100.00 | 9.80 | 10.20 | 9.50 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.67 | 0.02 | -0.07 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 6.90 | 7.20 | 7.10 | +0.20 | +2.90% | 1 | 5 | 0.43 | 0.55 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 4.60 | 4.90 | 4.75 | -0.11 | -2.27% | 5 | 8 | 0.42 | 0.43 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 2.90 | 4.40 | 2.82 | -0.45 | -13.77% | 1 | 25 | 0.41 | 0.32 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 1.75 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 46 | 0.41 | 0.22 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 1.05 | 1.25 | 1.11 | +0.01 | +0.91% | 1 | 19 | 0.41 | 0.15 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.10 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.07 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 0.10 | 0.75 | % | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.05 | 0.75 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.05 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.83 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.05 | 0.75 | % | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.10 | 0.75 | % | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.07 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.90 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 86 | 0.50 | -0.10 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 1.55 | 1.70 | 1.60 | +0.10 | +6.67% | 2 | 97 | 0.48 | -0.15 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 2.55 | 2.75 | 2.60 | +0.05 | +1.97% | 2 | 84 | 0.46 | -0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 4.00 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 43 | 0.44 | -0.33 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 6.10 | 6.30 | 6.20 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.45 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 8.70 | 9.10 | 8.07 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.57 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 11.60 | 12.40 | 11.00 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.68 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 15.10 | 16.80 | % | 0 | 0 | 0.38 | -0.78 | 0.02 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 19.40 | 21.80 | % | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 23.90 | 25.70 | 26.80 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.90 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 28.70 | 31.60 | % | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 32.80 | 36.50 | % | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 37.80 | 41.00 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 42.90 | 46.50 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 47.80 | 51.40 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 52.80 | 56.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 57.80 | 61.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 63.00 | 66.50 | 65.80 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |