Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $119.59 as of 4/25/2025 8:17:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.30 | 62.30 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 65.00 | 53.50 | 57.40 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 70.00 | 48.60 | 52.50 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 75.00 | 43.70 | 47.60 | % | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 80.00 | 38.80 | 42.70 | 33.95 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.95 | 0.00 | -0.03 | 2/21/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 34.00 | 37.90 | 25.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.93 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 29.30 | 33.10 | 18.00 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.91 | 0.01 | -0.04 | 3/31/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 24.60 | 28.50 | 17.60 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.87 | 0.01 | -0.05 | 4/7/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 21.70 | 22.50 | 21.70 | 0.00 | 0.00% | 0 | 105 | 0.50 | 0.84 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 15.90 | 18.30 | 16.10 | 0.00 | 0.00% | 0 | 110 | 0.48 | 0.79 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 12.50 | 14.40 | 13.05 | -0.45 | -3.34% | 1 | 500 | 0.40 | 0.72 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 115.00 | 10.50 | 10.80 | 10.60 | +0.20 | +1.93% | 1 | 287 | 0.43 | 0.64 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 120.00 | 7.60 | 7.90 | 8.00 | +0.20 | +2.57% | 30 | 530 | 0.41 | 0.53 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 125.00 | 5.30 | 5.60 | 5.77 | +0.25 | +4.53% | 5 | 262 | 0.40 | 0.43 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 130.00 | 3.60 | 3.80 | 3.70 | +0.17 | +4.82% | 10 | 565 | 0.39 | 0.33 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 135.00 | 2.30 | 2.45 | 2.48 | +0.18 | +7.83% | 6 | 778 | 0.38 | 0.24 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 140.00 | 0.75 | 1.60 | 1.64 | +0.04 | +2.50% | 80 | 563 | 0.38 | 0.18 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 145.00 | 0.95 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 702 | 0.39 | 0.12 | 0.01 | -0.03 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 150.00 | 0.60 | 0.75 | 0.69 | +0.09 | +15.00% | 2 | 511 | 0.39 | 0.09 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 155.00 | 0.30 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 479 | 0.39 | 0.06 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 160.00 | 0.10 | 0.70 | 0.64 | +0.19 | +42.23% | 2 | 99 | 0.41 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 165.00 | 0.05 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.45 | 0.03 | 0.00 | -0.01 | 3/4/2025 | 4/25/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 48 | 0.56 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 4/25/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 77 | 0.59 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.58 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/25/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.75 | 0.05 | -0.60 | -92.31% | 5 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 1.30 | 0.43 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 4/25/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 3:59:50 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 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 343 | 0.92 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.81 | -0.01 | 0.00 | -0.01 | 4/3/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 0.10 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 44 | 0.75 | -0.02 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 0.30 | 0.65 | 0.59 | 0.00 | 0.00% | 0 | 137 | 0.70 | -0.03 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 0.20 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 333 | 0.63 | -0.05 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 0.25 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 35 | 0.61 | -0.07 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 0.75 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 734 | 0.55 | -0.09 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 1.20 | 1.35 | 1.30 | 0.00 | 0.00% | 5 | 1,010 | 0.51 | -0.13 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 1.80 | 1.95 | 1.81 | -0.24 | -11.71% | 48 | 2,062 | 0.49 | -0.16 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 2.60 | 2.80 | 3.70 | 0.00 | 0.00% | 0 | 292 | 0.47 | -0.21 | 0.01 | -0.06 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 3.80 | 4.10 | 3.89 | -0.41 | -9.54% | 1 | 257 | 0.45 | -0.28 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 115.00 | 5.40 | 6.80 | 5.60 | -0.50 | -8.20% | 5 | 259 | 0.43 | -0.36 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 120.00 | 7.50 | 7.90 | 7.60 | -0.60 | -7.32% | 15 | 342 | 0.42 | -0.47 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 125.00 | 10.20 | 10.60 | 10.50 | -1.70 | -13.94% | 9 | 177 | 0.40 | -0.57 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 130.00 | 13.40 | 13.80 | 26.40 | 0.00 | 0.00% | 0 | 130 | 0.40 | -0.67 | 0.02 | -0.06 | 4/7/2025 | 4/25/2025 3:59:50 PM EST |
| 135.00 | 17.00 | 17.70 | 28.76 | 0.00 | 0.00% | 0 | 291 | 0.40 | -0.76 | 0.02 | -0.05 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 140.00 | 21.10 | 22.00 | 21.00 | -1.00 | -4.55% | 2 | 160 | 0.40 | -0.82 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 145.00 | 24.50 | 27.70 | 34.50 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.88 | 0.01 | -0.03 | 4/8/2025 | 4/25/2025 3:59:50 PM EST |
| 150.00 | 28.50 | 32.40 | 26.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.03 | 1/30/2025 | 4/25/2025 3:59:50 PM EST |
| 155.00 | 33.30 | 37.60 | 37.24 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 2/13/2025 | 4/25/2025 3:59:50 PM EST |
| 160.00 | 38.30 | 42.10 | 29.53 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.01 | 12/12/2024 | 4/25/2025 3:59:50 PM EST |
| 165.00 | 43.20 | 47.10 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 170.00 | 48.20 | 52.10 | 51.82 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 175.00 | 53.20 | 57.10 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 180.00 | 58.20 | 62.10 | 36.25 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 11/18/2024 | 4/25/2025 3:59:50 PM EST |
| 185.00 | 63.20 | 67.10 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 4/25/2025 3:59:50 PM EST |
| 190.00 | 68.30 | 72.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 195.00 | 73.30 | 77.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 200.00 | 78.30 | 82.10 | 21.80 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 4/25/2025 3:59:50 PM EST |
| 210.00 | 88.20 | 92.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 220.00 | 98.20 | 102.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 230.00 | 108.20 | 112.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 240.00 | 118.50 | 122.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 250.00 | 128.20 | 132.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 260.00 | 138.20 | 142.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |