Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $107.79 as of 5/27/2025 3:57:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 38.90 | 41.50 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 75.00 | 33.80 | 35.90 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 80.00 | 28.80 | 31.20 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 85.00 | 24.30 | 26.40 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 90.00 | 20.40 | 21.50 | % | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 95.00 | 15.90 | 16.80 | % | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 100.00 | 11.90 | 12.70 | 11.70 | +0.50 | +4.47% | 1 | 100 | 0.35 | 0.77 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 105.00 | 8.20 | 8.60 | 8.20 | -0.24 | -2.85% | 640 | 41 | 0.34 | 0.66 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 110.00 | 5.40 | 5.60 | 5.40 | +0.40 | +8.00% | 50 | 31 | 0.33 | 0.52 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 115.00 | 3.30 | 3.40 | 3.30 | +0.20 | +6.46% | 17 | 11 | 0.32 | 0.37 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 120.00 | 1.85 | 2.00 | 1.77 | -0.14 | -7.33% | 68 | 38 | 0.32 | 0.25 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 125.00 | 1.05 | 1.15 | 0.94 | -0.08 | -7.85% | 26 | 25 | 0.32 | 0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 130.00 | 0.60 | 0.70 | 0.70 | +0.25 | +55.56% | 6 | 65 | 0.33 | 0.10 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 135.00 | 0.35 | 0.45 | 0.58 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.06 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 140.00 | 0.05 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 145.00 | 0.10 | 0.80 | 2.38 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 150.00 | 0.00 | 1.40 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 80.00 | 0.10 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.03 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 85.00 | 0.35 | 0.50 | 0.55 | % | 1 | 0 | 0.45 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 90.00 | 0.70 | 1.00 | 0.75 | -0.30 | -28.58% | 5 | 13 | 0.41 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 95.00 | 1.20 | 1.30 | 1.72 | +0.12 | +7.50% | 3 | 158 | 0.38 | -0.15 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 100.00 | 2.05 | 2.25 | 2.00 | -0.75 | -27.28% | 2,003 | 2,004 | 0.36 | -0.23 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 105.00 | 3.40 | 3.60 | 3.40 | -0.75 | -18.08% | 14 | 143 | 0.35 | -0.34 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 110.00 | 5.40 | 5.60 | 5.30 | -1.00 | -15.88% | 2,005 | 2,006 | 0.33 | -0.48 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 115.00 | 8.30 | 8.50 | 10.30 | +0.40 | +4.04% | 1 | 106 | 0.32 | -0.63 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 120.00 | 12.00 | 12.70 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.75 | 0.02 | -0.04 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 125.00 | 16.20 | 16.50 | 17.35 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.84 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 130.00 | 19.60 | 21.40 | 7.20 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.90 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 135.00 | 24.90 | 26.70 | 11.90 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.94 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 140.00 | 28.60 | 32.60 | 15.09 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.96 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 145.00 | 33.70 | 37.20 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 150.00 | 39.10 | 42.30 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 155.00 | 44.00 | 47.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 160.00 | 48.40 | 52.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 165.00 | 54.10 | 57.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 170.00 | 58.50 | 62.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 175.00 | 63.80 | 67.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 180.00 | 68.50 | 72.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |