Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $104.58 as of 4/1/2025 10:17:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.00 | 47.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 65.00 | 38.20 | 42.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 70.00 | 33.00 | 37.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 75.00 | 28.40 | 32.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 80.00 | 23.20 | 27.10 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:59 PM EST | |||
| 85.00 | 19.70 | 21.80 | 27.29 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.96 | 0.01 | -0.05 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 14.30 | 17.50 | 14.00 | 0.00 | 0.00% | 0 | 35 | 0.94 | 0.92 | 0.01 | -0.07 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 9.00 | 11.40 | 11.10 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.84 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 6.80 | 7.30 | 7.20 | 0.00 | 0.00% | 0 | 63 | 0.46 | 0.71 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 3.90 | 4.00 | 4.30 | 0.00 | 0.00% | 0 | 162 | 0.43 | 0.52 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 1.85 | 2.00 | 1.99 | 0.00 | 0.00% | 0 | 191 | 0.43 | 0.33 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 0.80 | 0.90 | 0.88 | 0.00 | 0.00% | 0 | 327 | 0.42 | 0.17 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 274 | 0.43 | 0.08 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 71 | 0.48 | 0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.73 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 337 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 62 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.90 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 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 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.90 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.90 | 0.49 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 89 | 0.68 | -0.01 | 0.00 | -0.03 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 3,675 | 0.55 | -0.04 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 458 | 0.53 | -0.08 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 0.95 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 638 | 0.50 | -0.16 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 2.00 | 2.15 | 1.98 | 0.00 | 0.00% | 0 | 1,513 | 0.47 | -0.29 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 3.90 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 299 | 0.45 | -0.48 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 6.90 | 7.20 | 6.70 | 0.00 | 0.00% | 0 | 387 | 0.44 | -0.67 | 0.04 | -0.11 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 10.80 | 11.30 | 10.89 | 0.00 | 0.00% | 0 | 112 | 0.54 | -0.83 | 0.03 | -0.08 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 13.80 | 17.10 | 14.54 | 0.00 | 0.00% | 0 | 46 | 0.75 | -0.92 | 0.02 | -0.05 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 125.00 | 18.30 | 21.80 | 18.88 | 0.00 | 0.00% | 0 | 24 | 0.83 | -0.96 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 130.00 | 23.20 | 27.10 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 135.00 | 28.20 | 32.00 | 29.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:59 PM EST |
| 140.00 | 33.30 | 37.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 145.00 | 38.00 | 42.00 | 32.63 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:59 PM EST |
| 150.00 | 43.00 | 47.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 155.00 | 48.30 | 51.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 160.00 | 53.00 | 57.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 165.00 | 58.10 | 62.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 170.00 | 63.00 | 67.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 175.00 | 68.40 | 71.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |