Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $104.02 as of 10/3/2025 8:57:20 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 | 47.30 | 51.20 | 49.25 | % | 0.90 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 60.00 | 42.30 | 46.40 | 44.35 | % | 0.74 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 65.00 | 37.60 | 41.50 | 39.55 | % | 0.61 | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 70.00 | 34.20 | 36.60 | 35.40 | % | 0.51 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 75.00 | 29.30 | 31.60 | 30.45 | 28.00 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.71 | 0.95 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 24.30 | 27.00 | 25.65 | 23.46 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.62 | 0.94 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 19.90 | 22.40 | 21.15 | % | 0.25 | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 90.00 | 14.40 | 16.70 | 15.55 | 11.94 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.41 | 0.83 | 0.01 | -0.05 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 11.60 | 12.20 | 11.90 | 7.56 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.43 | 0.75 | 0.02 | -0.05 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 8.20 | 8.90 | 8.55 | 9.42 | +2.32 | +32.68% | 0.09 | 1 | 75 | 0.43 | 0.64 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 5.60 | 6.10 | 5.85 | 5.76 | +0.65 | +12.72% | 0.06 | 1 | 189 | 0.41 | 0.51 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 3.40 | 3.90 | 3.65 | 3.80 | +0.46 | +13.78% | 0.03 | 31 | 214 | 0.39 | 0.38 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 115.00 | 1.95 | 2.40 | 2.18 | 2.00 | 0.00 | 0.00% | 0.02 | 46 | 131 | 0.38 | 0.27 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 120.00 | 1.00 | 1.65 | 1.33 | 1.63 | +0.46 | +39.32% | 0.01 | 6 | 33 | 0.39 | 0.19 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 125.00 | 0.50 | 1.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.38 | 0.13 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 130.00 | 0.40 | 1.95 | 1.18 | 0.50 | +0.15 | +42.86% | 0.01 | 1 | 8 | 0.48 | 0.08 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:52 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 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 70.00 | 0.05 | 0.80 | 0.43 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.03 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 0.30 | 1.15 | 0.73 | 0.51 | -0.04 | -7.28% | 0.01 | 1 | 128 | 0.56 | -0.05 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 0.40 | 2.90 | 1.65 | 1.00 | +0.05 | +5.27% | 0.02 | 2 | 7 | 0.65 | -0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 0.85 | 1.25 | 1.05 | 1.05 | -0.16 | -13.23% | 0.01 | 4 | 29 | 0.49 | -0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 90.00 | 1.25 | 1.90 | 1.58 | 1.25 | -0.75 | -37.50% | 0.02 | 63 | 231 | 0.44 | -0.17 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 95.00 | 2.10 | 2.95 | 2.53 | 2.75 | -0.43 | -13.53% | 0.03 | 1 | 33 | 0.42 | -0.25 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 100.00 | 4.30 | 4.70 | 4.50 | 4.50 | -0.48 | -9.64% | 0.04 | 15 | 67 | 0.43 | -0.36 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 105.00 | 6.00 | 6.90 | 6.45 | 6.30 | -1.13 | -15.21% | 0.06 | 65 | 42 | 0.40 | -0.49 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 110.00 | 8.90 | 9.80 | 9.35 | 9.40 | -1.68 | -15.17% | 0.08 | 16 | 70 | 0.39 | -0.62 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 115.00 | 12.50 | 13.60 | 13.05 | % | 0.11 | 0 | 0 | 0.39 | -0.73 | 0.02 | -0.05 | 10/3/2025 3:59:52 PM EST | |||
| 120.00 | 15.90 | 18.00 | 16.95 | % | 0.14 | 0 | 0 | 0.47 | -0.81 | 0.02 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 125.00 | 20.50 | 22.30 | 21.40 | % | 0.17 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 130.00 | 24.80 | 26.90 | 25.85 | % | 0.20 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 135.00 | 29.30 | 31.60 | 30.45 | % | 0.23 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 140.00 | 34.10 | 37.80 | 35.95 | % | 0.26 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 145.00 | 39.40 | 42.70 | 41.05 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 150.00 | 44.20 | 47.90 | 46.05 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |