Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $145.13 as of 4/26/2024 8:57:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.00 | 72.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 63.20 | 68.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 58.10 | 63.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 53.20 | 58.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 95.00 | 48.20 | 53.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 100.00 | 43.30 | 48.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 105.00 | 38.30 | 43.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 110.00 | 33.20 | 38.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 28.20 | 33.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 120.00 | 23.30 | 28.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 125.00 | 18.50 | 23.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 13.50 | 18.00 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 8.50 | 13.30 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.89 | 0.02 | -0.05 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 5.00 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 43 | 0.29 | 0.77 | 0.04 | -0.07 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 2.95 | 3.20 | 3.90 | 0.00 | 0.00% | 0 | 160 | 0.20 | 0.54 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 0.95 | 1.10 | 1.00 | -0.70 | -41.18% | 3 | 744 | 0.19 | 0.29 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 0.20 | 4.40 | 0.35 | -1.89 | -84.38% | 1 | 11 | 0.38 | 0.11 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.01 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.02 | 0.01 | -0.03 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 0.25 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.11 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 0.80 | 2.30 | 0.90 | 0.00 | 0.00% | 0 | 31 | 0.26 | -0.23 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 2.30 | 3.00 | 2.55 | +0.50 | +24.39% | 1 | 14 | 0.21 | -0.46 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 3.00 | 6.40 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.71 | 0.05 | -0.07 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 7.50 | 12.20 | % | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 160.00 | 12.60 | 16.90 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 17.50 | 21.90 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 170.00 | 22.50 | 26.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 175.00 | 27.50 | 31.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 180.00 | 32.50 | 37.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 185.00 | 37.50 | 41.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 190.00 | 42.50 | 46.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 195.00 | 47.50 | 51.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 200.00 | 52.50 | 56.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |