Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $90.53 as of 12/9/2025 8:17:50 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 | 43.70 | 47.70 | 45.70 | % | 1.02 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 50.00 | 38.90 | 42.80 | 40.85 | % | 0.82 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 55.00 | 34.00 | 37.70 | 35.85 | 32.00 | 0.00 | 0.00% | 0.65 | 0 | 10 | 2.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:50 PM EST |
| 60.00 | 29.70 | 32.30 | 31.00 | 24.95 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:50 PM EST |
| 65.00 | 24.60 | 26.80 | 25.70 | 26.19 | +0.19 | +0.74% | 0.40 | 2 | 37 | 1.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 70.00 | 19.70 | 22.00 | 20.85 | 12.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:50 PM EST |
| 75.00 | 14.60 | 17.50 | 16.05 | 8.48 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.23 | 0.99 | 0.00 | -0.02 | 11/25/2025 | 12/9/2025 3:59:50 PM EST |
| 80.00 | 10.70 | 12.00 | 11.35 | 12.61 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.81 | 0.94 | 0.01 | -0.05 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 85.00 | 6.00 | 7.60 | 6.80 | 6.10 | -0.97 | -13.72% | 0.08 | 2 | 633 | 0.55 | 0.82 | 0.04 | -0.09 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 90.00 | 2.20 | 2.60 | 2.40 | 2.50 | -0.90 | -26.48% | 0.03 | 3 | 884 | 0.35 | 0.55 | 0.08 | -0.11 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 95.00 | 0.60 | 0.90 | 0.75 | 0.75 | -0.25 | -25.00% | 0.01 | 13 | 664 | 0.38 | 0.22 | 0.06 | -0.09 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.06 | -19.36% | 0.00 | 34 | 471 | 0.38 | 0.09 | 0.03 | -0.06 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 10 | 684 | 0.51 | 0.02 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,343 | 0.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.09 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.68 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.47 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 368 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.21 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.48 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 375 | 2.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 553 | 1.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 12/9/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.05 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/9/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/9/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/9/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.15 | 0.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/9/2025 3:59:50 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,908 | 1.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,386 | 1.38 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.22 | -91.67% | 0.00 | 3 | 12,347 | 0.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 75.00 | 0.10 | 0.55 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 387 | 0.86 | -0.01 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 80.00 | 0.15 | 0.50 | 0.33 | 0.35 | +0.14 | +66.67% | 0.00 | 3 | 914 | 0.56 | -0.06 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 85.00 | 0.50 | 0.75 | 0.63 | 0.58 | -0.01 | -1.70% | 0.01 | 17 | 800 | 0.42 | -0.18 | 0.04 | -0.09 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 90.00 | 1.50 | 1.95 | 1.73 | 1.65 | +0.10 | +6.46% | 0.02 | 26 | 1,098 | 0.33 | -0.45 | 0.08 | -0.11 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 95.00 | 4.40 | 6.20 | 5.30 | 5.10 | +0.62 | +13.84% | 0.06 | 2 | 871 | 0.37 | -0.78 | 0.06 | -0.09 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 100.00 | 8.60 | 10.00 | 9.30 | 8.80 | -7.75 | -46.83% | 0.09 | 5 | 258 | 0.65 | -0.91 | 0.03 | -0.06 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 105.00 | 12.70 | 15.60 | 14.15 | 13.05 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.96 | -0.98 | 0.01 | -0.02 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 110.00 | 17.70 | 20.60 | 19.15 | 26.67 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.15 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:50 PM EST |
| 115.00 | 22.70 | 25.60 | 24.15 | 31.62 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:50 PM EST |
| 120.00 | 27.30 | 30.60 | 28.95 | 33.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 125.00 | 32.40 | 35.60 | 34.00 | 39.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:50 PM EST |
| 130.00 | 37.40 | 41.20 | 39.30 | 30.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/9/2025 3:59:50 PM EST |
| 135.00 | 42.40 | 46.30 | 44.35 | 47.98 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:50 PM EST |
| 140.00 | 47.40 | 51.30 | 49.35 | 37.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/9/2025 3:59:50 PM EST |
| 145.00 | 52.40 | 56.20 | 54.30 | 43.62 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/9/2025 3:59:50 PM EST |
| 150.00 | 57.40 | 61.30 | 59.35 | 66.54 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:50 PM EST |
| 155.00 | 62.40 | 66.30 | 64.35 | 54.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 12/9/2025 3:59:50 PM EST |
| 160.00 | 67.40 | 71.30 | 69.35 | 43.53 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 12/9/2025 3:59:50 PM EST |
| 165.00 | 72.40 | 76.30 | 74.35 | % | 0.45 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 170.00 | 77.70 | 80.60 | 79.15 | 57.43 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/9/2025 3:59:50 PM EST |
| 175.00 | 82.50 | 85.60 | 84.05 | % | 0.48 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 180.00 | 87.50 | 90.60 | 89.05 | 42.19 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 12/9/2025 3:59:50 PM EST |
| 185.00 | 92.40 | 96.30 | 94.35 | % | 0.51 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 190.00 | 97.40 | 101.30 | 99.35 | % | 0.52 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 195.00 | 102.40 | 106.30 | 104.35 | % | 0.54 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 200.00 | 107.40 | 111.30 | 109.35 | 58.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 12/9/2025 3:59:50 PM EST |
| 210.00 | 117.40 | 121.30 | 119.35 | % | 0.57 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 220.00 | 127.40 | 131.30 | 129.35 | % | 0.59 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 230.00 | 137.40 | 141.30 | 139.35 | % | 0.61 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 240.00 | 147.40 | 151.30 | 149.35 | % | 0.62 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 250.00 | 157.40 | 161.30 | 159.35 | % | 0.64 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 260.00 | 167.40 | 171.10 | 169.25 | % | 0.65 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST |