Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $104.04 as of 10/8/2025 3:47:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.50 | 50.30 | 48.40 | % | 0.88 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 60.00 | 41.90 | 45.10 | 43.50 | % | 0.72 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 65.00 | 36.50 | 40.30 | 38.40 | % | 0.59 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 70.00 | 31.90 | 35.30 | 33.60 | % | 0.48 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 75.00 | 27.00 | 30.10 | 28.55 | % | 0.38 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 80.00 | 22.00 | 25.00 | 23.50 | % | 0.29 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 85.00 | 16.90 | 20.40 | 18.65 | % | 0.22 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:59:09 PM EST | |||
| 90.00 | 12.80 | 14.60 | 13.70 | 14.28 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.94 | 0.97 | 0.01 | -0.06 | 9/4/2025 | 10/8/2025 2:59:09 PM EST |
| 95.00 | 8.50 | 10.70 | 9.60 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.86 | 0.90 | 0.02 | -0.10 | 10/7/2025 | 10/8/2025 2:59:09 PM EST |
| 100.00 | 4.20 | 4.60 | 4.40 | 5.50 | +0.02 | +0.37% | 0.04 | 2 | 420 | 0.37 | 0.74 | 0.05 | -0.14 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 105.00 | 1.45 | 1.65 | 1.55 | 1.95 | -0.15 | -7.15% | 0.01 | 22 | 565 | 0.34 | 0.42 | 0.07 | -0.14 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 110.00 | 0.30 | 0.45 | 0.38 | 0.44 | -0.16 | -26.67% | 0.00 | 66 | 1,616 | 0.35 | 0.15 | 0.04 | -0.08 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.49 | 0.03 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 2:59:09 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:09 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:09 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:09 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:59:09 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:09 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:09 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:09 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:09 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 114 | 0.74 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.06 | +42.86% | 0.00 | 10 | 860 | 0.53 | -0.03 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 95.00 | 0.25 | 0.30 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 33 | 515 | 0.42 | -0.10 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 100.00 | 0.85 | 1.15 | 1.00 | 1.00 | +0.03 | +3.10% | 0.01 | 20 | 554 | 0.36 | -0.26 | 0.05 | -0.14 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 105.00 | 3.00 | 3.30 | 3.15 | 2.90 | +0.10 | +3.58% | 0.03 | 21 | 252 | 0.36 | -0.58 | 0.07 | -0.14 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 110.00 | 6.80 | 7.70 | 7.25 | 7.00 | +0.91 | +14.95% | 0.07 | 8 | 901 | 0.38 | -0.85 | 0.04 | -0.08 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 115.00 | 10.30 | 12.10 | 11.20 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 232 | 0.59 | -0.97 | 0.01 | -0.02 | 9/9/2025 | 10/8/2025 2:59:09 PM EST |
| 120.00 | 15.10 | 18.30 | 16.70 | 17.88 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:09 PM EST |
| 125.00 | 20.10 | 22.10 | 21.10 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 130.00 | 24.90 | 28.20 | 26.55 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 135.00 | 29.80 | 33.30 | 31.55 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 140.00 | 34.90 | 38.30 | 36.60 | 38.67 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:09 PM EST |
| 145.00 | 40.40 | 43.30 | 41.85 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 150.00 | 45.40 | 48.50 | 46.95 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 155.00 | 49.90 | 53.30 | 51.60 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 160.00 | 54.90 | 58.30 | 56.60 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST |