Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $107.12 as of 7/29/2025 3:07:12 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 | 50.50 | 54.20 | 52.35 | % | 0.95 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 60.00 | 45.30 | 49.10 | 47.20 | % | 0.79 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 65.00 | 40.30 | 44.30 | 42.30 | 41.58 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:59:05 PM EST |
| 70.00 | 35.40 | 39.20 | 37.30 | 36.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:05 PM EST |
| 75.00 | 30.40 | 34.40 | 32.40 | 34.39 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.91 | 0.98 | 0.00 | -0.01 | 4/2/2025 | 7/29/2025 1:59:05 PM EST |
| 80.00 | 26.80 | 28.10 | 27.45 | 30.50 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.73 | 0.95 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 85.00 | 22.00 | 24.20 | 23.10 | 26.10 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.53 | 0.92 | 0.01 | -0.03 | 7/18/2025 | 7/29/2025 1:59:05 PM EST |
| 90.00 | 18.00 | 19.00 | 18.50 | 18.50 | 0.00 | 0.00% | 0.21 | 0 | 53 | 0.42 | 0.87 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 95.00 | 13.80 | 14.20 | 14.00 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.39 | 0.80 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 100.00 | 9.90 | 10.60 | 10.25 | 10.00 | +0.50 | +5.27% | 0.10 | 1 | 94 | 0.39 | 0.71 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 105.00 | 6.60 | 7.00 | 6.80 | 7.30 | +0.30 | +4.29% | 0.06 | 13 | 155 | 0.35 | 0.59 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 110.00 | 4.10 | 4.30 | 4.20 | 4.60 | +0.20 | +4.55% | 0.04 | 26 | 301 | 0.33 | 0.44 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 115.00 | 2.30 | 2.55 | 2.43 | 2.60 | +0.06 | +2.37% | 0.02 | 2 | 304 | 0.32 | 0.30 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 120.00 | 1.25 | 1.40 | 1.33 | 1.40 | -0.20 | -12.50% | 0.01 | 313 | 1,030 | 0.32 | 0.19 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 125.00 | 0.65 | 0.80 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 1 | 198 | 0.33 | 0.12 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 130.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.08 | -17.03% | 0.00 | 11 | 301 | 0.33 | 0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 135.00 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.35 | 0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 140.00 | 0.05 | 0.75 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.40 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.70 | 0.01 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:05 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.77 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:05 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:59:05 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:05 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 170.00 | 0.00 | 2.05 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:59:05 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:59:05 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:59:05 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:59:05 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:59:05 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 1:59:05 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 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:59:05 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:05 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.60 | -0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 80.00 | 0.20 | 0.75 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 776 | 0.50 | -0.05 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 85.00 | 0.55 | 0.85 | 0.70 | 0.60 | -0.05 | -7.70% | 0.01 | 10 | 61 | 0.46 | -0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 90.00 | 0.90 | 1.25 | 1.08 | 0.95 | -0.13 | -12.04% | 0.01 | 7 | 845 | 0.42 | -0.13 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 95.00 | 1.55 | 2.00 | 1.78 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.39 | -0.20 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 100.00 | 2.55 | 2.90 | 2.73 | 2.68 | 0.00 | 0.00% | 0.03 | 0 | 528 | 0.36 | -0.29 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 105.00 | 4.20 | 4.60 | 4.40 | 4.10 | +0.52 | +14.53% | 0.04 | 5 | 476 | 0.34 | -0.41 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 110.00 | 6.70 | 7.10 | 6.90 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 515 | 0.34 | -0.56 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 115.00 | 9.90 | 10.50 | 10.20 | 9.83 | 0.00 | 0.00% | 0.09 | 0 | 390 | 0.35 | -0.70 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 120.00 | 13.90 | 15.00 | 14.45 | 14.20 | +1.14 | +8.73% | 0.12 | 1 | 203 | 0.35 | -0.81 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 125.00 | 18.30 | 19.00 | 18.65 | 19.30 | +1.35 | +7.53% | 0.15 | 1 | 1,101 | 0.34 | -0.88 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 130.00 | 22.80 | 23.80 | 23.30 | 22.10 | 0.00 | 0.00% | 0.18 | 0 | 95 | 0.43 | -0.93 | 0.01 | -0.02 | 5/23/2025 | 7/29/2025 1:59:05 PM EST |
| 135.00 | 26.40 | 28.70 | 27.55 | 31.52 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.49 | -0.96 | 0.01 | -0.01 | 6/4/2025 | 7/29/2025 1:59:05 PM EST |
| 140.00 | 31.20 | 35.20 | 33.20 | 32.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/23/2025 | 7/29/2025 1:59:05 PM EST |
| 145.00 | 36.20 | 40.20 | 38.20 | 15.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 1:59:05 PM EST |
| 150.00 | 41.30 | 45.10 | 43.20 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 155.00 | 46.10 | 49.80 | 47.95 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 160.00 | 51.10 | 55.10 | 53.10 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 165.00 | 56.10 | 60.10 | 58.10 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 170.00 | 61.10 | 65.10 | 63.10 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 175.00 | 66.10 | 69.80 | 67.95 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 180.00 | 71.20 | 75.10 | 73.15 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 185.00 | 76.20 | 80.00 | 78.10 | % | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 190.00 | 81.20 | 85.00 | 83.10 | % | 0.44 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 195.00 | 86.00 | 89.90 | 87.95 | % | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 200.00 | 91.00 | 94.20 | 92.60 | % | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST |