Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $100.75 as of 10/24/2025 7:08:37 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 | 34.80 | 37.30 | 36.05 | 35.00 | -13.39 | -27.68% | 0.66 | 9 | 5 | 0.98 | 0.99 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 60.00 | 29.90 | 32.30 | 31.10 | % | 0.52 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 65.00 | 25.00 | 27.70 | 26.35 | 25.89 | -18.53 | -41.72% | 0.41 | 1 | 24 | 0.70 | 0.98 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 70.00 | 20.20 | 22.70 | 21.45 | 20.20 | -13.48 | -40.03% | 0.31 | 1 | 2 | 0.52 | 0.95 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 75.00 | 15.40 | 17.90 | 16.65 | 18.09 | -10.64 | -37.04% | 0.22 | 1 | 4 | 0.46 | 0.90 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 80.00 | 11.30 | 13.50 | 12.40 | 11.00 | -7.38 | -40.16% | 0.15 | 23 | 8 | 0.43 | 0.82 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 85.00 | 7.80 | 10.50 | 9.15 | 8.65 | -11.30 | -56.65% | 0.11 | 4 | 5 | 0.36 | 0.72 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 90.00 | 5.10 | 6.20 | 5.65 | 5.50 | -7.77 | -58.56% | 0.06 | 29 | 56 | 0.34 | 0.58 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 95.00 | 2.95 | 3.80 | 3.38 | 3.20 | -6.80 | -68.00% | 0.04 | 62 | 20 | 0.34 | 0.42 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 100.00 | 2.00 | 2.35 | 2.18 | 2.00 | -5.26 | -72.46% | 0.02 | 54 | 344 | 0.36 | 0.27 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 105.00 | 0.90 | 1.30 | 1.10 | 1.10 | -4.00 | -78.44% | 0.01 | 17 | 316 | 0.35 | 0.18 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 110.00 | 0.60 | 0.95 | 0.78 | 0.71 | -2.76 | -79.54% | 0.01 | 53 | 1,614 | 0.38 | 0.11 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 115.00 | 0.30 | 0.80 | 0.55 | 0.50 | -1.65 | -76.75% | 0.00 | 34 | 535 | 0.40 | 0.08 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 120.00 | 0.25 | 0.65 | 0.45 | 0.45 | -1.19 | -72.57% | 0.00 | 155 | 1,212 | 0.44 | 0.05 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 125.00 | 0.20 | 0.65 | 0.43 | 0.30 | -0.50 | -62.50% | 0.00 | 6 | 477 | 0.48 | 0.03 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 130.00 | 0.15 | 1.00 | 0.58 | 0.23 | -0.32 | -58.19% | 0.00 | 7 | 945 | 0.55 | 0.02 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 135.00 | 0.15 | 0.75 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.57 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:05 PM EST |
| 140.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.06 | -28.58% | 0.00 | 6 | 1,130 | 0.51 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.96 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/24/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 2.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/24/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/24/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.35 | -92.11% | 0.00 | 2 | 373 | 0.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/24/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.16 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.89 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.73 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/24/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/24/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/24/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 10/24/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 10/24/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/24/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/24/2025 4:00:05 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 | 0.15 | 0.25 | 0.20 | 0.14 | -0.16 | -53.34% | 0.00 | 72 | 7,724 | 0.68 | -0.01 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.76 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5,244 | 0.61 | -0.02 | 0.00 | -0.01 | 9/30/2025 | 10/24/2025 4:00:05 PM EST |
| 70.00 | 0.35 | 0.80 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 12 | 4,795 | 0.50 | -0.05 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 75.00 | 0.80 | 0.95 | 0.88 | 0.95 | +0.05 | +5.56% | 0.01 | 6 | 180 | 0.45 | -0.10 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 80.00 | 1.05 | 1.80 | 1.43 | 1.72 | +0.47 | +37.60% | 0.02 | 136 | 694 | 0.40 | -0.18 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 85.00 | 2.00 | 2.80 | 2.40 | 2.83 | +1.13 | +66.48% | 0.03 | 18 | 526 | 0.37 | -0.28 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 90.00 | 4.10 | 4.90 | 4.50 | 4.50 | +1.65 | +57.90% | 0.05 | 291 | 1,200 | 0.36 | -0.42 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 95.00 | 6.10 | 7.80 | 6.95 | 7.82 | +3.12 | +66.39% | 0.07 | 91 | 976 | 0.35 | -0.58 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 100.00 | 10.20 | 11.00 | 10.60 | 11.70 | +5.25 | +81.40% | 0.11 | 34 | 735 | 0.36 | -0.73 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 105.00 | 14.30 | 16.30 | 15.30 | 16.10 | +5.90 | +57.85% | 0.15 | 12 | 778 | 0.41 | -0.82 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 110.00 | 18.70 | 21.20 | 19.95 | 20.75 | +5.73 | +38.15% | 0.18 | 52 | 325 | 0.43 | -0.89 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 115.00 | 23.60 | 25.80 | 24.70 | 25.50 | +8.90 | +53.62% | 0.21 | 5 | 244 | 0.48 | -0.92 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 120.00 | 28.40 | 29.40 | 28.90 | 29.80 | +8.45 | +39.58% | 0.24 | 29 | 197 | 0.56 | -0.95 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 125.00 | 33.20 | 35.80 | 34.50 | 28.10 | 0.00 | 0.00% | 0.28 | 0 | 104 | 0.77 | -0.97 | 0.00 | -0.01 | 10/17/2025 | 10/24/2025 4:00:05 PM EST |
| 130.00 | 38.00 | 40.70 | 39.35 | 30.00 | 0.00 | 0.00% | 0.30 | 0 | 79 | 0.83 | -0.98 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 4:00:05 PM EST |
| 135.00 | 43.20 | 45.70 | 44.45 | 31.15 | 0.00 | 0.00% | 0.33 | 0 | 52 | 0.88 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 10/24/2025 4:00:05 PM EST |
| 140.00 | 47.50 | 50.60 | 49.05 | 37.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 9/10/2025 | 10/24/2025 4:00:05 PM EST |
| 145.00 | 52.60 | 55.60 | 54.10 | 43.62 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 4:00:05 PM EST |
| 150.00 | 56.60 | 60.60 | 58.60 | 51.48 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/24/2025 4:00:05 PM EST |
| 155.00 | 63.10 | 65.60 | 64.35 | 54.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 10/24/2025 4:00:05 PM EST |
| 160.00 | 68.10 | 70.50 | 69.30 | 43.53 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 10/24/2025 4:00:05 PM EST |
| 165.00 | 73.00 | 75.50 | 74.25 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 170.00 | 76.50 | 80.50 | 78.50 | 57.43 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/24/2025 4:00:05 PM EST |
| 175.00 | 81.60 | 85.50 | 83.55 | % | 0.48 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 180.00 | 86.50 | 90.50 | 88.50 | 42.19 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 10/24/2025 4:00:05 PM EST |
| 185.00 | 91.50 | 95.50 | 93.50 | % | 0.51 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 190.00 | 96.50 | 100.70 | 98.60 | % | 0.52 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 195.00 | 101.30 | 105.50 | 103.40 | % | 0.53 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 200.00 | 106.80 | 110.40 | 108.60 | 58.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 10/24/2025 4:00:05 PM EST |
| 210.00 | 116.80 | 120.40 | 118.60 | % | 0.56 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 220.00 | 126.50 | 130.40 | 128.45 | % | 0.58 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 230.00 | 136.70 | 140.40 | 138.55 | % | 0.60 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 240.00 | 146.40 | 150.50 | 148.45 | % | 0.62 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 250.00 | 156.40 | 160.50 | 158.45 | % | 0.63 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 260.00 | 166.80 | 170.40 | 168.60 | % | 0.65 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST |