Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $106.75 as of 9/4/2025 12:48:35 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 | 47.00 | 50.00 | 48.50 | % | 0.88 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 60.00 | 42.30 | 45.00 | 43.65 | % | 0.73 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 65.00 | 37.30 | 40.00 | 38.65 | 43.46 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/4/2025 11:58:57 AM EST |
| 70.00 | 32.30 | 34.70 | 33.50 | 36.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/4/2025 11:58:57 AM EST |
| 75.00 | 27.40 | 30.10 | 28.75 | 34.39 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 9/4/2025 11:58:57 AM EST |
| 80.00 | 22.30 | 25.20 | 23.75 | 27.20 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:57 AM EST |
| 85.00 | 17.40 | 20.20 | 18.80 | 23.30 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.08 | 1.00 | 0.00 | -0.01 | 9/3/2025 | 9/4/2025 11:58:57 AM EST |
| 90.00 | 12.60 | 13.60 | 13.10 | 19.30 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.60 | 0.98 | 0.01 | -0.03 | 8/29/2025 | 9/4/2025 11:58:57 AM EST |
| 95.00 | 8.20 | 10.20 | 9.20 | 14.95 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.64 | 0.91 | 0.02 | -0.06 | 8/11/2025 | 9/4/2025 11:58:57 AM EST |
| 100.00 | 4.20 | 4.60 | 4.40 | 4.60 | -3.83 | -45.44% | 0.04 | 11 | 59 | 0.32 | 0.74 | 0.05 | -0.09 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 105.00 | 1.45 | 1.90 | 1.68 | 2.35 | -1.55 | -39.75% | 0.02 | 2 | 167 | 0.31 | 0.46 | 0.06 | -0.10 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 110.00 | 0.45 | 0.75 | 0.60 | 0.67 | -1.03 | -60.59% | 0.01 | 96 | 1,599 | 0.33 | 0.22 | 0.04 | -0.07 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 115.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.32 | -56.14% | 0.00 | 13 | 1,025 | 0.35 | 0.09 | 0.02 | -0.04 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 120.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3,011 | 0.46 | 0.03 | 0.01 | -0.01 | 9/3/2025 | 9/4/2025 11:58:57 AM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 96 | 596 | 0.45 | 0.01 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.58 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:57 AM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.80 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:57 AM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,185 | 0.76 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:57 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.07 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/4/2025 11:58:57 AM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/4/2025 11:58:57 AM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/4/2025 11:58:57 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/4/2025 11:58:57 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/4/2025 11:58:57 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/4/2025 11:58:57 AM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/4/2025 11:58:57 AM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/4/2025 11:58:57 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/4/2025 11:58:57 AM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/4/2025 11:58:57 AM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 200.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/4/2025 11:58:57 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 | 1.90 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/4/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/4/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/4/2025 11:58:57 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 11:58:57 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.96 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:57 AM EST |
| 85.00 | 0.10 | 0.70 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.64 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 9/4/2025 11:58:57 AM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.45 | -0.02 | 0.01 | -0.03 | 9/2/2025 | 9/4/2025 11:58:57 AM EST |
| 95.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.28 | +103.71% | 0.01 | 5 | 276 | 0.39 | -0.09 | 0.02 | -0.06 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 100.00 | 1.20 | 1.60 | 1.40 | 1.40 | +0.65 | +86.67% | 0.01 | 8 | 889 | 0.33 | -0.26 | 0.05 | -0.09 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 105.00 | 3.40 | 4.00 | 3.70 | 3.60 | +1.30 | +56.53% | 0.04 | 20 | 730 | 0.32 | -0.54 | 0.06 | -0.10 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 110.00 | 7.50 | 7.90 | 7.70 | 7.90 | +3.30 | +71.74% | 0.07 | 108 | 2,292 | 0.34 | -0.78 | 0.04 | -0.07 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 115.00 | 11.60 | 13.00 | 12.30 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 395 | 0.51 | -0.91 | 0.02 | -0.04 | 9/3/2025 | 9/4/2025 11:58:57 AM EST |
| 120.00 | 15.80 | 18.00 | 16.90 | 10.70 | 0.00 | 0.00% | 0.14 | 0 | 202 | 0.72 | -0.97 | 0.01 | -0.01 | 9/2/2025 | 9/4/2025 11:58:57 AM EST |
| 125.00 | 20.70 | 23.00 | 21.85 | 16.14 | 0.00 | 0.00% | 0.17 | 0 | 94 | 0.82 | -0.99 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:57 AM EST |
| 130.00 | 25.30 | 27.80 | 26.55 | 21.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:57 AM EST |
| 135.00 | 31.10 | 33.70 | 32.40 | 26.20 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.21 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:57 AM EST |
| 140.00 | 35.50 | 38.10 | 36.80 | 30.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 11:58:57 AM EST |
| 145.00 | 40.60 | 43.10 | 41.85 | 15.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/4/2025 11:58:57 AM EST |
| 150.00 | 45.70 | 48.10 | 46.90 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 155.00 | 50.40 | 53.20 | 51.80 | % | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 160.00 | 55.30 | 58.70 | 57.00 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 165.00 | 60.80 | 63.10 | 61.95 | % | 0.38 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 170.00 | 65.70 | 68.30 | 67.00 | % | 0.39 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 175.00 | 70.20 | 73.60 | 71.90 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 180.00 | 75.60 | 78.60 | 77.10 | % | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 185.00 | 80.30 | 83.60 | 81.95 | % | 0.44 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 190.00 | 85.30 | 88.60 | 86.95 | % | 0.46 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 195.00 | 90.30 | 93.30 | 91.80 | % | 0.47 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 200.00 | 95.30 | 98.60 | 96.95 | % | 0.48 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST |