Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $101.58 as of 9/18/2025 12:05:16 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 | 45.20 | 49.40 | 47.30 | % | 0.86 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 60.00 | 40.20 | 44.40 | 42.30 | % | 0.70 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 65.00 | 35.20 | 39.40 | 37.30 | 43.46 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/18/2025 9:58:59 AM EST |
| 70.00 | 30.30 | 34.40 | 32.35 | 36.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/18/2025 9:58:59 AM EST |
| 75.00 | 26.20 | 28.40 | 27.30 | 34.39 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 9/18/2025 9:58:59 AM EST |
| 80.00 | 20.70 | 23.70 | 22.20 | 27.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.35 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:59 AM EST |
| 85.00 | 15.60 | 18.70 | 17.15 | 17.70 | 0.00 | 0.00% | 0.20 | 0 | 7 | 2.69 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 90.00 | 10.80 | 13.80 | 12.30 | 11.45 | -7.85 | -40.68% | 0.14 | 2 | 54 | 2.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 95.00 | 7.10 | 8.20 | 7.65 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 61 | 1.38 | 0.99 | 0.01 | -0.01 | 9/11/2025 | 9/18/2025 9:58:59 AM EST |
| 100.00 | 2.35 | 2.70 | 2.53 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.52 | 0.73 | 0.14 | -0.38 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 105.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.14 | -48.28% | 0.00 | 3 | 188 | 0.50 | 0.07 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 11 | 1,094 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 977 | 1.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,946 | 1.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 310 | 2.21 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 528 | 2.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,185 | 2.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 3.98 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 9:58:59 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 4.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:59 AM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/18/2025 9:58:59 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/18/2025 9:58:59 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/18/2025 9:58:59 AM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/18/2025 9:58:59 AM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/18/2025 9:58:59 AM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/18/2025 9:58:59 AM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/18/2025 9:58:59 AM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/18/2025 9:58:59 AM 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 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/18/2025 9:58:59 AM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/18/2025 9:58:59 AM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/18/2025 9:58:59 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.52 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/18/2025 9:58:59 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 201 | 3.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 9:58:59 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 672 | 3.11 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:59 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 840 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 273 | 0.95 | -0.01 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.35 | -63.64% | 0.00 | 19 | 919 | 0.42 | -0.27 | 0.14 | -0.38 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 105.00 | 2.75 | 3.10 | 2.93 | 2.55 | -1.30 | -33.77% | 0.03 | 9 | 685 | 0.69 | -0.93 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 110.00 | 7.60 | 8.00 | 7.80 | 7.40 | -0.75 | -9.21% | 0.07 | 23 | 845 | 1.10 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 115.00 | 12.10 | 13.30 | 12.70 | 13.08 | 0.00 | 0.00% | 0.11 | 0 | 329 | 1.80 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 120.00 | 16.00 | 19.50 | 17.75 | 17.42 | 0.00 | 0.00% | 0.15 | 0 | 17 | 2.75 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:59 AM EST |
| 125.00 | 21.80 | 24.60 | 23.20 | 16.14 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 130.00 | 26.00 | 29.50 | 27.75 | 21.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 135.00 | 30.60 | 34.90 | 32.75 | 31.26 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:59 AM EST |
| 140.00 | 35.60 | 39.90 | 37.75 | 36.26 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.65 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:59 AM EST |
| 145.00 | 40.60 | 44.90 | 42.75 | 41.28 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:59 AM EST |
| 150.00 | 45.60 | 49.70 | 47.65 | % | 0.32 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 155.00 | 50.60 | 54.70 | 52.65 | % | 0.34 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 160.00 | 55.60 | 59.90 | 57.75 | % | 0.36 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 165.00 | 60.60 | 64.70 | 62.65 | % | 0.38 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 170.00 | 65.60 | 69.70 | 67.65 | % | 0.40 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 175.00 | 70.70 | 74.70 | 72.70 | % | 0.42 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 180.00 | 75.60 | 79.70 | 77.65 | % | 0.43 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 185.00 | 80.60 | 84.70 | 82.65 | % | 0.45 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 190.00 | 85.70 | 89.70 | 87.70 | % | 0.46 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 195.00 | 90.70 | 94.70 | 92.70 | % | 0.48 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 200.00 | 95.70 | 99.70 | 97.70 | % | 0.49 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST |