Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $138.64 as of 11/20/2024 7:48:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 67.60 | 70.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 62.60 | 66.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 57.80 | 61.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 52.70 | 55.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 47.80 | 51.30 | 58.50 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/9/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 43.30 | 46.10 | 58.00 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 37.90 | 40.60 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 33.00 | 36.00 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 115.00 | 28.10 | 30.70 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.05 | 11/20/2024 3:59:46 PM EST | |||
| 120.00 | 23.30 | 26.80 | 35.60 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.06 | 5/31/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 18.60 | 21.00 | % | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.08 | 11/20/2024 3:59:46 PM EST | |||
| 130.00 | 14.70 | 16.80 | 12.20 | +0.80 | +7.02% | 2 | 10 | 0.32 | 0.84 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 11.50 | 13.50 | 8.80 | -0.10 | -1.13% | 37 | 41 | 0.40 | 0.77 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 8.10 | 8.60 | 8.40 | +3.20 | +61.54% | 28 | 371 | 0.34 | 0.66 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 5.10 | 5.80 | 5.47 | +2.27 | +70.94% | 658 | 94 | 0.33 | 0.51 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 3.00 | 3.40 | 3.00 | +1.05 | +53.85% | 235 | 655 | 0.32 | 0.36 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 1.35 | 2.45 | 1.40 | +0.42 | +42.86% | 1,212 | 307 | 0.33 | 0.23 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 0.75 | 1.05 | 0.75 | +0.10 | +15.39% | 27 | 136 | 0.31 | 0.15 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 274 | 0.31 | 0.09 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 0.05 | 0.55 | 0.20 | -0.20 | -50.00% | 1 | 87 | 0.32 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 122 | 0.37 | 0.03 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | -0.15 | -50.00% | 13 | 344 | 0.39 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 9 | 180 | 0.45 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 0.00 | 0.95 | 0.05 | -0.09 | -64.29% | 2 | 326 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 2 | 718 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 200.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 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 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | -0.01 | 9/24/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.35 | 0.30 | -0.12 | -28.58% | 1 | 6 | 0.63 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 0.10 | 0.30 | 0.30 | -0.27 | -47.37% | 13 | 20 | 0.48 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 0.15 | 0.80 | 0.55 | -0.20 | -26.67% | 1 | 8 | 0.53 | -0.04 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 120.00 | 0.35 | 0.70 | 0.92 | -0.35 | -27.56% | 10 | 17 | 0.45 | -0.07 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 125.00 | 0.65 | 1.00 | 1.25 | -0.60 | -32.44% | 5 | 95 | 0.42 | -0.11 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 130.00 | 0.35 | 1.55 | 1.79 | -1.13 | -38.70% | 16 | 122 | 0.39 | -0.16 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 1.90 | 2.25 | 2.60 | -2.00 | -43.48% | 1,360 | 3,138 | 0.35 | -0.23 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 3.20 | 3.60 | 5.50 | -0.90 | -14.07% | 15 | 685 | 0.33 | -0.34 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 5.30 | 5.60 | 5.60 | -3.70 | -39.79% | 8 | 443 | 0.32 | -0.49 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 8.00 | 9.40 | 12.75 | +0.55 | +4.51% | 1 | 440 | 0.34 | -0.64 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 11.50 | 13.50 | 13.60 | 0.00 | 0.00% | 0 | 2,536 | 0.35 | -0.77 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 15.70 | 17.90 | 20.70 | -1.00 | -4.61% | 51 | 815 | 0.48 | -0.85 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 19.90 | 22.60 | 24.05 | 0.00 | 0.00% | 0 | 329 | 0.54 | -0.91 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 23.90 | 27.60 | 21.00 | 0.00 | 0.00% | 0 | 496 | 0.61 | -0.94 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 29.60 | 32.40 | 36.62 | 0.00 | 0.00% | 0 | 375 | 0.67 | -0.97 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 35.00 | 37.30 | 40.70 | -3.20 | -7.29% | 100 | 108 | 0.74 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 40.10 | 42.50 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 44.70 | 47.20 | 50.70 | +0.80 | +1.61% | 100 | 90 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 49.80 | 52.80 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 200.00 | 55.00 | 57.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 210.00 | 64.60 | 67.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 220.00 | 74.60 | 77.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 230.00 | 84.60 | 87.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |