Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $106.94 as of 7/11/2025 8:07:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 34.70 | 38.90 | 36.80 | % | 0.53 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 75.00 | 29.80 | 33.90 | 31.85 | % | 0.42 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 80.00 | 24.80 | 28.80 | 26.80 | % | 0.34 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 85.00 | 20.10 | 23.90 | 22.00 | 21.68 | +5.78 | +36.36% | 0.26 | 1 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 90.00 | 14.90 | 19.00 | 16.95 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 72 | 1.19 | 1.00 | 0.00 | -0.01 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 95.00 | 9.90 | 14.00 | 11.95 | 15.50 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.65 | 0.98 | 0.01 | -0.05 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 100.00 | 6.70 | 7.70 | 7.20 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 211 | 0.49 | 0.90 | 0.03 | -0.11 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 105.00 | 2.25 | 4.80 | 3.53 | 3.30 | -1.45 | -30.53% | 0.03 | 8 | 602 | 0.26 | 0.66 | 0.07 | -0.17 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 110.00 | 0.65 | 0.85 | 0.75 | 0.80 | -0.80 | -50.00% | 0.01 | 351 | 829 | 0.31 | 0.28 | 0.07 | -0.13 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.20 | -57.15% | 0.00 | 55 | 1,956 | 0.34 | 0.05 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.84 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 32 | 160 | 0.66 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.04 | -23.53% | 0.00 | 2 | 579 | 0.51 | -0.02 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 100.00 | 0.30 | 0.45 | 0.38 | 0.32 | +0.02 | +6.67% | 0.00 | 52 | 1,934 | 0.42 | -0.10 | 0.03 | -0.11 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 105.00 | 0.50 | 1.50 | 1.00 | 1.46 | +0.66 | +82.50% | 0.01 | 3 | 413 | 0.31 | -0.34 | 0.07 | -0.17 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 110.00 | 2.00 | 5.20 | 3.60 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 844 | 0.38 | -0.72 | 0.07 | -0.13 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 115.00 | 7.40 | 9.30 | 8.35 | 6.35 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.57 | -0.95 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 120.00 | 11.20 | 15.30 | 13.25 | 19.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:48 PM EST |
| 125.00 | 16.20 | 20.30 | 18.25 | 22.21 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:48 PM EST |
| 130.00 | 21.20 | 25.10 | 23.15 | 29.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:48 PM EST |
| 135.00 | 26.30 | 30.30 | 28.30 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:48 PM EST |
| 140.00 | 31.20 | 35.30 | 33.25 | 15.09 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:48 PM EST |
| 145.00 | 36.20 | 40.30 | 38.25 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 150.00 | 41.30 | 45.30 | 43.30 | % | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 155.00 | 46.20 | 50.30 | 48.25 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 160.00 | 51.20 | 55.30 | 53.25 | % | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 165.00 | 56.20 | 60.30 | 58.25 | % | 0.35 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 170.00 | 61.20 | 65.30 | 63.25 | % | 0.37 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 175.00 | 66.20 | 70.30 | 68.25 | % | 0.39 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 180.00 | 71.20 | 75.30 | 73.25 | % | 0.41 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |