Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $106.25 as of 6/2/2025 3:04:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.50 | 44.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST | |||
| 65.00 | 36.90 | 39.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST | |||
| 70.00 | 32.30 | 34.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST | |||
| 75.00 | 26.80 | 29.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST | |||
| 80.00 | 22.60 | 25.40 | 33.95 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 6/2/2025 2:58:57 PM EST |
| 85.00 | 17.50 | 20.40 | 20.90 | 0.00 | 0.00% | 0 | 108 | 0.63 | 0.97 | 0.01 | -0.02 | 5/28/2025 | 6/2/2025 2:58:57 PM EST |
| 90.00 | 13.10 | 15.60 | 18.00 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.91 | 0.02 | -0.04 | 3/31/2025 | 6/2/2025 2:58:57 PM EST |
| 95.00 | 8.80 | 10.60 | 11.40 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.82 | 0.03 | -0.06 | 5/29/2025 | 6/2/2025 2:58:57 PM EST |
| 100.00 | 5.00 | 5.20 | 5.00 | -2.05 | -29.08% | 267 | 237 | 0.36 | 0.65 | 0.04 | -0.08 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 105.00 | 2.20 | 2.35 | 2.00 | -1.60 | -44.45% | 243 | 930 | 0.33 | 0.41 | 0.05 | -0.08 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 110.00 | 0.80 | 0.85 | 0.80 | -0.70 | -46.67% | 26 | 552 | 0.34 | 0.22 | 0.03 | -0.07 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 115.00 | 0.30 | 0.50 | 0.33 | -0.28 | -45.91% | 36 | 2,179 | 0.37 | 0.13 | 0.02 | -0.05 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 120.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 311 | 2,477 | 0.41 | 0.07 | 0.01 | -0.04 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 125.00 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 141 | 835 | 0.46 | 0.04 | 0.01 | -0.03 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 130.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 789 | 0.49 | 0.02 | 0.00 | -0.02 | 5/30/2025 | 6/2/2025 2:58:57 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 11 | 1,474 | 0.54 | 0.01 | 0.00 | -0.01 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 981 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 2:58:57 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 530 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/2/2025 2:58:57 PM EST |
| 150.00 | 0.00 | 0.25 | 0.39 | +0.38 | +3,800.00% | 3 | 536 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 155.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 7 | 513 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 160.00 | 0.00 | 0.25 | 0.28 | -0.10 | -26.32% | 3 | 112 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 48 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/2/2025 2:58:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/2/2025 2:58:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 77 | 1.41 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/2/2025 2:58:57 PM EST |
| 180.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 58 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/2/2025 2:58:57 PM EST |
| 185.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/2/2025 2:58:57 PM EST |
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/2/2025 2:58:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/2/2025 2:58:57 PM EST |
| 200.00 | 0.00 | 0.25 | 0.02 | -0.03 | -60.00% | 5 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/2/2025 2:58:57 PM EST |
| 220.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/2/2025 2:58:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/2/2025 2:58:57 PM EST |
| 240.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 6/2/2025 2:58:57 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/2/2025 2:58:57 PM EST |
| 260.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/2/2025 2:58:57 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% | 0 | 838 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 2:58:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/2/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/2/2025 2:58:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 212 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/2/2025 2:58:57 PM EST |
| 80.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 398 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/2/2025 2:58:57 PM EST |
| 85.00 | 0.05 | 0.45 | 0.24 | -0.06 | -20.00% | 9 | 52 | 0.55 | -0.03 | 0.01 | -0.02 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 90.00 | 0.30 | 0.55 | 0.43 | +0.07 | +19.45% | 1 | 764 | 0.46 | -0.09 | 0.02 | -0.04 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 95.00 | 0.70 | 0.95 | 0.85 | +0.09 | +11.85% | 42 | 1,095 | 0.40 | -0.18 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 100.00 | 1.75 | 1.95 | 2.01 | +0.61 | +43.58% | 117 | 2,168 | 0.36 | -0.35 | 0.04 | -0.08 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 105.00 | 3.90 | 4.20 | 4.11 | +1.11 | +37.00% | 20 | 869 | 0.34 | -0.59 | 0.05 | -0.08 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 110.00 | 7.50 | 8.30 | 8.24 | +2.09 | +33.99% | 14 | 2,136 | 0.35 | -0.78 | 0.03 | -0.07 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 115.00 | 11.80 | 13.00 | 13.27 | +3.48 | +35.55% | 1 | 2,056 | 0.39 | -0.87 | 0.02 | -0.05 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 120.00 | 16.60 | 17.80 | 15.30 | 0.00 | 0.00% | 0 | 413 | 0.59 | -0.93 | 0.01 | -0.04 | 5/30/2025 | 6/2/2025 2:58:57 PM EST |
| 125.00 | 21.60 | 22.70 | 23.40 | +4.70 | +25.14% | 1 | 1,894 | 0.65 | -0.96 | 0.01 | -0.03 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 130.00 | 26.60 | 27.70 | 27.60 | +2.92 | +11.84% | 2 | 370 | 0.78 | -0.98 | 0.00 | -0.02 | 6/2/2025 | 6/2/2025 2:58:57 PM EST |
| 135.00 | 30.10 | 34.10 | 30.74 | 0.00 | 0.00% | 0 | 283 | 1.14 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 6/2/2025 2:58:57 PM EST |
| 140.00 | 35.10 | 39.10 | 34.68 | 0.00 | 0.00% | 0 | 162 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 2:58:57 PM EST |
| 145.00 | 40.10 | 44.10 | 34.50 | 0.00 | 0.00% | 0 | 4 | 1.27 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 6/2/2025 2:58:57 PM EST |
| 150.00 | 45.10 | 49.00 | 28.00 | 0.00 | 0.00% | 0 | 5 | 1.37 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/2/2025 2:58:57 PM EST |
| 155.00 | 49.90 | 54.00 | 37.24 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/2/2025 2:58:57 PM EST |
| 160.00 | 55.10 | 59.00 | 29.53 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 6/2/2025 2:58:57 PM EST |
| 165.00 | 60.10 | 64.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST | |||
| 170.00 | 65.10 | 69.00 | 59.91 | 0.00 | 0.00% | 0 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/2/2025 2:58:57 PM EST |
| 175.00 | 70.40 | 74.00 | 66.32 | 0.00 | 0.00% | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/2/2025 2:58:57 PM EST |
| 180.00 | 75.10 | 78.80 | 73.68 | 0.00 | 0.00% | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/2/2025 2:58:57 PM EST |
| 185.00 | 79.90 | 84.00 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 6/2/2025 2:58:57 PM EST |
| 190.00 | 85.00 | 89.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST | |||
| 195.00 | 89.90 | 93.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST | |||
| 200.00 | 95.10 | 98.90 | 21.80 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 6/2/2025 2:58:57 PM EST |
| 210.00 | 105.00 | 108.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST | |||
| 220.00 | 115.00 | 118.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST | |||
| 230.00 | 125.00 | 128.90 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST | |||
| 240.00 | 135.00 | 138.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST | |||
| 250.00 | 144.80 | 148.90 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST | |||
| 260.00 | 155.00 | 158.90 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/2/2025 2:58:57 PM EST |