Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $83.25 as of 11/26/2025 8:07:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.10 | 40.80 | 38.95 | % | 0.87 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 50.00 | 31.80 | 35.80 | 33.80 | 32.60 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 27.30 | 30.90 | 29.10 | % | 0.53 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 60.00 | 22.90 | 25.30 | 24.10 | 26.00 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.84 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 18.30 | 20.50 | 19.40 | 18.62 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.71 | 0.96 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 13.80 | 16.00 | 14.90 | 18.40 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.39 | 0.90 | 0.01 | -0.03 | 10/31/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 9.00 | 11.50 | 10.25 | 7.92 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.35 | 0.81 | 0.02 | -0.04 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 5.80 | 7.00 | 6.40 | 5.94 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.34 | 0.67 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 3.60 | 3.90 | 3.75 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.34 | 0.49 | 0.04 | -0.05 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 1.65 | 2.25 | 1.95 | 2.15 | +0.10 | +4.88% | 0.02 | 4 | 219 | 0.33 | 0.31 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 0.90 | 1.25 | 1.08 | 1.10 | +0.10 | +10.00% | 0.01 | 2 | 97 | 0.35 | 0.18 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 0.35 | 0.65 | 0.50 | 0.52 | -0.13 | -20.00% | 0.01 | 7 | 578 | 0.35 | 0.10 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.23 | -53.49% | 0.00 | 1 | 37 | 0.36 | 0.06 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.39 | 0.03 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.59 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.75 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.67 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 0.10 | 0.45 | 0.28 | 0.40 | -0.35 | -46.67% | 0.00 | 1 | 22 | 0.42 | -0.04 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.10 | -12.50% | 0.01 | 2 | 218 | 0.41 | -0.10 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 1.25 | 1.45 | 1.35 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.38 | -0.19 | 0.02 | -0.04 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 2.40 | 2.75 | 2.58 | 2.45 | -0.14 | -5.41% | 0.03 | 4 | 194 | 0.35 | -0.33 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 4.50 | 5.10 | 4.80 | 5.23 | +0.38 | +7.84% | 0.06 | 3 | 183 | 0.34 | -0.51 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 7.90 | 8.90 | 8.40 | 7.70 | -1.00 | -11.50% | 0.09 | 1 | 333 | 0.36 | -0.69 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 10.90 | 13.30 | 12.10 | 14.55 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.46 | -0.82 | 0.02 | -0.03 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 15.40 | 17.60 | 16.50 | 16.30 | -1.20 | -6.86% | 0.17 | 2 | 280 | 0.48 | -0.90 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 20.40 | 23.30 | 21.85 | 20.70 | -1.90 | -8.41% | 0.21 | 2 | 15 | 0.65 | -0.94 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 110.00 | 25.10 | 27.40 | 26.25 | 28.94 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.60 | -0.97 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 29.60 | 33.60 | 31.60 | 33.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.84 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 120.00 | 34.60 | 38.60 | 36.60 | 35.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 39.60 | 43.60 | 41.60 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 130.00 | 44.60 | 48.60 | 46.60 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 135.00 | 49.60 | 53.60 | 51.60 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 140.00 | 54.60 | 58.60 | 56.60 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 145.00 | 59.60 | 63.60 | 61.60 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 150.00 | 64.60 | 68.60 | 66.60 | % | 0.44 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |