Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $109.81 as of 5/28/2025 3:17:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.40 | 46.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 65.00 | 38.40 | 41.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 70.00 | 32.60 | 36.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 75.00 | 28.30 | 31.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 80.00 | 23.50 | 26.30 | 33.95 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/28/2025 4:00:05 PM EST |
| 85.00 | 18.60 | 20.30 | 20.90 | -4.30 | -17.07% | 107 | 1 | 0.71 | 0.97 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 90.00 | 14.10 | 16.30 | 18.00 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.92 | 0.01 | -0.03 | 3/31/2025 | 5/28/2025 4:00:05 PM EST |
| 95.00 | 9.90 | 12.10 | 11.06 | -6.54 | -37.16% | 2 | 13 | 0.51 | 0.83 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 100.00 | 6.20 | 7.10 | 6.25 | -4.05 | -39.32% | 138 | 242 | 0.40 | 0.69 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 105.00 | 3.10 | 3.50 | 3.17 | -3.83 | -54.72% | 534 | 867 | 0.35 | 0.49 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 110.00 | 1.35 | 1.45 | 1.39 | -2.21 | -61.39% | 73 | 547 | 0.33 | 0.27 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 115.00 | 0.50 | 0.65 | 0.55 | -1.15 | -67.65% | 1,511 | 1,111 | 0.34 | 0.13 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 120.00 | 0.20 | 0.30 | 0.25 | -0.50 | -66.67% | 525 | 2,008 | 0.36 | 0.06 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 125.00 | 0.10 | 0.15 | 0.15 | -0.20 | -57.15% | 40 | 822 | 0.38 | 0.03 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 14 | 670 | 0.43 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 288 | 1,172 | 0.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 985 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 533 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 541 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 513 | 0.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 112 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 0.56 | 0.00 | 0.00% | 0 | 48 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 48 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/28/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.10 | 0.85 | 0.00 | 0.00% | 0 | 77 | 0.89 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/28/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 58 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/28/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/28/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 2.10 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/28/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 2.10 | 0.43 | 0.00 | 0.00% | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/28/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/28/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 1.05 | 0.33 | 0.00 | 0.00% | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/28/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/28/2025 4:00:05 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% | 10 | 468 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 21 | 1.66 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 3 | 46 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 26 | 193 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 398 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 85.00 | 0.20 | 0.55 | 0.30 | +0.09 | +42.86% | 4 | 49 | 0.56 | -0.03 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 90.00 | 0.45 | 0.65 | 0.55 | +0.20 | +57.15% | 110 | 785 | 0.46 | -0.08 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 95.00 | 0.50 | 1.05 | 1.02 | +0.48 | +88.89% | 189 | 930 | 0.37 | -0.17 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 100.00 | 1.35 | 2.40 | 2.07 | +1.07 | +107.00% | 101 | 2,005 | 0.36 | -0.31 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 105.00 | 3.80 | 4.10 | 4.00 | +1.99 | +99.01% | 53 | 771 | 0.34 | -0.51 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 110.00 | 6.00 | 8.10 | 7.10 | +3.30 | +86.85% | 19 | 2,146 | 0.33 | -0.73 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 115.00 | 11.10 | 11.80 | 11.42 | +4.68 | +69.44% | 9 | 2,058 | 0.38 | -0.87 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 120.00 | 15.80 | 16.80 | 15.45 | +4.59 | +42.27% | 4 | 416 | 0.43 | -0.94 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 125.00 | 20.50 | 21.60 | 20.95 | +4.40 | +26.59% | 13 | 1,962 | 0.63 | -0.97 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 130.00 | 25.40 | 26.60 | 20.97 | 0.00 | 0.00% | 0 | 371 | 0.70 | -0.99 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 135.00 | 29.90 | 32.70 | 30.74 | +6.74 | +28.09% | 9 | 292 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 140.00 | 34.10 | 37.60 | 31.28 | 0.00 | 0.00% | 0 | 162 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 145.00 | 39.30 | 42.70 | 34.50 | 0.00 | 0.00% | 0 | 4 | 1.17 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 4:00:05 PM EST |
| 150.00 | 44.80 | 47.10 | 28.00 | 0.00 | 0.00% | 0 | 5 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:05 PM EST |
| 155.00 | 49.00 | 52.00 | 37.24 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/28/2025 4:00:05 PM EST |
| 160.00 | 54.10 | 57.60 | 29.53 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/28/2025 4:00:05 PM EST |
| 165.00 | 59.30 | 62.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 170.00 | 64.00 | 67.80 | 59.91 | 0.00 | 0.00% | 0 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 175.00 | 68.90 | 72.70 | 66.32 | 0.00 | 0.00% | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 180.00 | 74.00 | 77.70 | 73.68 | 0.00 | 0.00% | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 185.00 | 79.00 | 82.60 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/28/2025 4:00:05 PM EST |
| 190.00 | 84.10 | 87.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 195.00 | 89.60 | 92.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 200.00 | 94.50 | 97.70 | 21.80 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/28/2025 4:00:05 PM EST |
| 210.00 | 104.50 | 107.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 220.00 | 113.80 | 116.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 230.00 | 124.50 | 126.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 240.00 | 133.80 | 137.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 250.00 | 143.80 | 147.60 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 260.00 | 153.80 | 157.30 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST |