Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $103.30 as of 6/13/2025 8:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.40 | 45.40 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 65.00 | 37.20 | 39.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 70.00 | 32.30 | 34.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 75.00 | 27.60 | 29.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 22.50 | 25.40 | 33.95 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 6/13/2025 4:00:03 PM EST |
| 85.00 | 17.30 | 20.60 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 90.00 | 12.30 | 14.90 | 14.37 | +0.67 | +4.90% | 1 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 95.00 | 7.40 | 10.10 | 8.54 | +2.56 | +42.81% | 5 | 21 | 1.04 | 0.97 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 100.00 | 3.50 | 4.90 | 3.90 | +0.90 | +30.00% | 54 | 542 | 0.42 | 0.77 | 0.07 | -0.08 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 105.00 | 0.90 | 1.25 | 1.08 | +0.36 | +50.00% | 95 | 1,175 | 0.33 | 0.32 | 0.09 | -0.10 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 110.00 | 0.25 | 0.30 | 0.24 | +0.08 | +50.00% | 39 | 727 | 0.38 | 0.05 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | -0.15 | -60.00% | 1 | 2,475 | 0.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,766 | 0.57 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 2 | 697 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 7 | 719 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 1,361 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 972 | 0.94 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 530 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 531 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 505 | 1.75 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 112 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.35 | 0.56 | 0.00 | 0.00% | 0 | 48 | 2.61 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 48 | 2.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/13/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.30 | 0.01 | -0.14 | -93.34% | 60 | 77 | 2.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 58 | 1.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 3.09 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/13/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 12 | 2.78 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 24 | 2.93 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/13/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.90 | 0.43 | 0.00 | 0.00% | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 6/13/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.85 | 0.33 | 0.00 | 0.00% | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 4:00:03 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 | 0.05 | 0.00 | 0.00% | 0 | 838 | 1.65 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 21 | 2.96 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 46 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 212 | 1.02 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 399 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:03 PM EST |
| 85.00 | 0.05 | 0.25 | 0.14 | -0.11 | -44.00% | 1 | 65 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | -0.03 | -16.67% | 2 | 755 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 95.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 841 | 0.53 | -0.03 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 100.00 | 0.60 | 0.75 | 0.67 | -0.78 | -53.80% | 342 | 2,232 | 0.32 | -0.23 | 0.07 | -0.08 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 105.00 | 1.55 | 2.90 | 2.85 | -1.55 | -35.23% | 14 | 878 | 0.25 | -0.68 | 0.09 | -0.10 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 110.00 | 6.00 | 7.60 | 5.70 | -3.02 | -34.64% | 1 | 815 | 0.64 | -0.95 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 115.00 | 11.30 | 12.30 | 10.80 | -2.60 | -19.41% | 2 | 1,222 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 120.00 | 16.20 | 17.30 | 15.50 | -2.90 | -15.77% | 2 | 116 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 125.00 | 19.60 | 22.70 | 21.00 | -3.00 | -12.50% | 8 | 5 | 1.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 130.00 | 24.80 | 28.60 | 30.30 | 0.00 | 0.00% | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 135.00 | 30.20 | 32.80 | 34.00 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 140.00 | 35.20 | 37.80 | 36.70 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 145.00 | 40.30 | 42.60 | 34.50 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 4:00:03 PM EST |
| 150.00 | 44.70 | 47.60 | 28.00 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 4:00:03 PM EST |
| 155.00 | 50.30 | 52.70 | 37.24 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 4:00:03 PM EST |
| 160.00 | 55.40 | 57.80 | 29.53 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 6/13/2025 4:00:03 PM EST |
| 165.00 | 60.30 | 62.70 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 170.00 | 64.70 | 68.70 | 59.91 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:03 PM EST |
| 175.00 | 69.70 | 72.80 | 66.32 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:03 PM EST |
| 180.00 | 75.40 | 77.70 | 73.68 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:03 PM EST |
| 185.00 | 79.90 | 83.60 | 16.50 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 6/13/2025 4:00:03 PM EST |
| 190.00 | 85.30 | 87.80 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 195.00 | 90.20 | 92.80 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 200.00 | 95.20 | 97.80 | 21.80 | 0.00 | 0.00% | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 6/13/2025 4:00:03 PM EST |
| 210.00 | 105.20 | 107.60 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 220.00 | 115.30 | 117.80 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 230.00 | 125.20 | 127.70 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 240.00 | 135.40 | 137.80 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 250.00 | 145.20 | 147.80 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 260.00 | 155.20 | 157.70 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |