Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $99.97 as of 6/20/2025 8:37:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.50 | 47.50 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 60.00 | 38.30 | 42.60 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 65.00 | 33.50 | 37.70 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 70.00 | 28.70 | 32.80 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 75.00 | 24.10 | 28.00 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 80.00 | 19.40 | 23.40 | % | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 85.00 | 15.10 | 19.10 | % | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.04 | 6/20/2025 4:00:04 PM EST | |||
| 90.00 | 12.10 | 14.90 | % | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.05 | 6/20/2025 4:00:04 PM EST | |||
| 95.00 | 7.40 | 9.60 | % | 0 | 0 | 0.31 | 0.68 | 0.02 | -0.06 | 6/20/2025 4:00:04 PM EST | |||
| 100.00 | 6.00 | 6.70 | 6.40 | % | 3 | 0 | 0.37 | 0.56 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 105.00 | 3.10 | 4.50 | 4.20 | % | 1 | 0 | 0.34 | 0.43 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 110.00 | 0.35 | 3.90 | 2.74 | -0.56 | -16.97% | 142 | 1 | 0.33 | 0.31 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 115.00 | 1.20 | 1.80 | 1.30 | % | 4 | 0 | 0.36 | 0.21 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 120.00 | 0.45 | 1.50 | % | 0 | 0 | 0.44 | 0.13 | 0.01 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.70 | % | 0 | 0 | 0.61 | 0.08 | 0.01 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.45 | % | 0 | 0 | 0.65 | 0.05 | 0.01 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.35 | % | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.25 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.25 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.30 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.40 | % | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.60 | % | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 80.00 | 0.50 | 2.95 | 0.90 | % | 2 | 0 | 0.73 | -0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 85.00 | 1.10 | 3.20 | 1.40 | % | 1 | 0 | 0.53 | -0.13 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 90.00 | 1.70 | 2.70 | 2.80 | % | 39 | 0 | 0.41 | -0.22 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 95.00 | 3.00 | 4.30 | 3.95 | +0.45 | +12.86% | 2 | 20 | 0.41 | -0.32 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 100.00 | 5.50 | 6.30 | 5.94 | +0.57 | +10.62% | 32 | 10 | 0.42 | -0.44 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 105.00 | 6.80 | 9.20 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.57 | 0.03 | -0.06 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 110.00 | 11.40 | 12.60 | 12.42 | % | 38 | 0 | 0.39 | -0.69 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 115.00 | 14.10 | 18.20 | % | 0 | 0 | 0.57 | -0.79 | 0.02 | -0.04 | 6/20/2025 4:00:04 PM EST | |||
| 120.00 | 18.60 | 22.60 | % | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 125.00 | 23.10 | 27.20 | % | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 130.00 | 28.00 | 32.30 | % | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 135.00 | 32.90 | 37.20 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 140.00 | 37.90 | 42.10 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 145.00 | 42.90 | 47.10 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 150.00 | 47.90 | 52.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |