Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $108.73 as of 8/22/2025 7:48:15 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 | 54.10 | 57.10 | 55.60 | % | 1.01 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 49.30 | 52.60 | 50.95 | % | 0.85 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 44.50 | 47.60 | 46.05 | % | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 39.00 | 42.70 | 40.85 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 34.30 | 37.80 | 36.05 | % | 0.48 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 29.40 | 32.90 | 31.15 | % | 0.39 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 25.50 | 28.10 | 26.80 | % | 0.32 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 20.70 | 23.20 | 21.95 | % | 0.24 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 16.40 | 18.00 | 17.20 | % | 0.18 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 11.90 | 14.30 | 13.10 | % | 0.13 | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 7.50 | 9.50 | 8.50 | 9.95 | +2.05 | +25.95% | 0.08 | 3 | 10 | 0.32 | 0.68 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 5.40 | 5.80 | 5.60 | 6.21 | +0.96 | +18.29% | 0.05 | 4 | 62 | 0.30 | 0.55 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 3.00 | 3.50 | 3.25 | 4.31 | +0.21 | +5.13% | 0.03 | 1 | 22 | 0.28 | 0.40 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 1.40 | 2.35 | 1.88 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.28 | 0.27 | 0.03 | -0.04 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 0.65 | 1.35 | 1.00 | 1.50 | +0.40 | +36.37% | 0.01 | 1 | 17 | 0.28 | 0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 0.45 | 0.95 | 0.70 | 0.60 | -0.12 | -16.67% | 0.01 | 1 | 6 | 0.31 | 0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.04 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 0.15 | 0.90 | 0.53 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.35 | -0.06 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 0.60 | 1.35 | 0.98 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.34 | -0.12 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 1.30 | 2.40 | 1.85 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.34 | -0.21 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 2.90 | 3.10 | 3.00 | 2.57 | -1.23 | -32.37% | 0.03 | 7 | 42 | 0.31 | -0.32 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 4.60 | 5.30 | 4.95 | 4.53 | -1.07 | -19.11% | 0.04 | 32 | 21 | 0.31 | -0.45 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 6.80 | 8.00 | 7.40 | 7.62 | 0.00 | 0.00% | 0.06 | 0 | 255 | 0.29 | -0.60 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 10.30 | 11.70 | 11.00 | 12.15 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.29 | -0.73 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 14.30 | 16.00 | 15.15 | % | 0.12 | 0 | 0 | 0.37 | -0.84 | 0.02 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 18.10 | 20.70 | 19.40 | % | 0.15 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 23.00 | 26.30 | 24.65 | % | 0.18 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 28.10 | 30.40 | 29.25 | % | 0.21 | 0 | 0 | 0.44 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 33.10 | 36.20 | 34.65 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 38.30 | 41.20 | 39.75 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 43.20 | 46.10 | 44.65 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 48.50 | 50.90 | 49.70 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |