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 | 34.70 | 37.60 | 36.15 | % | 0.66 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 60.00 | 29.80 | 32.40 | 31.10 | % | 0.52 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 65.00 | 24.80 | 27.50 | 26.15 | % | 0.40 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 70.00 | 19.90 | 22.60 | 21.25 | % | 0.30 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 75.00 | 15.00 | 18.10 | 16.55 | 16.58 | -8.72 | -34.47% | 0.22 | 6 | 10 | 0.87 | 0.96 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 80.00 | 10.60 | 12.90 | 11.75 | 11.00 | -7.07 | -39.13% | 0.15 | 71 | 4 | 0.59 | 0.89 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 85.00 | 7.40 | 8.50 | 7.95 | 6.95 | % | 0.09 | 13 | 0 | 0.43 | 0.76 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 4:00:05 PM EST | |
| 90.00 | 3.80 | 5.20 | 4.50 | 4.50 | -7.70 | -63.12% | 0.05 | 222 | 13 | 0.39 | 0.57 | 0.04 | -0.06 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 95.00 | 2.10 | 2.30 | 2.20 | 2.20 | -6.55 | -74.86% | 0.02 | 99 | 50 | 0.38 | 0.35 | 0.04 | -0.05 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 100.00 | 0.60 | 1.20 | 0.90 | 1.00 | -4.42 | -81.55% | 0.01 | 216 | 205 | 0.37 | 0.19 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 105.00 | 0.35 | 0.90 | 0.63 | 0.35 | -3.07 | -89.77% | 0.01 | 159 | 603 | 0.43 | 0.10 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 110.00 | 0.15 | 0.25 | 0.20 | 0.18 | -1.82 | -91.00% | 0.00 | 274 | 1,248 | 0.41 | 0.05 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.05 | -1.25 | -96.16% | 0.00 | 66 | 652 | 0.40 | 0.02 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.65 | -86.67% | 0.00 | 42 | 176 | 0.47 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.42 | -89.37% | 0.00 | 27 | 131 | 0.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 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 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 1 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST | |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.17 | -68.00% | 0.00 | 25 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.11 | -42.31% | 0.00 | 10 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.24 | -44.45% | 0.00 | 96 | 170 | 0.47 | -0.04 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 80.00 | 0.50 | 0.80 | 0.65 | 0.70 | +0.12 | +20.69% | 0.01 | 147 | 189 | 0.42 | -0.11 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 85.00 | 1.20 | 1.60 | 1.40 | 1.45 | +0.45 | +45.00% | 0.02 | 312 | 395 | 0.38 | -0.24 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 90.00 | 3.00 | 3.80 | 3.40 | 3.04 | +1.34 | +78.83% | 0.04 | 981 | 575 | 0.39 | -0.43 | 0.04 | -0.06 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 95.00 | 5.60 | 6.50 | 6.05 | 7.00 | +3.86 | +122.93% | 0.06 | 144 | 239 | 0.36 | -0.65 | 0.04 | -0.05 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 100.00 | 9.30 | 10.30 | 9.80 | 10.40 | +5.32 | +104.73% | 0.10 | 88 | 226 | 0.34 | -0.81 | 0.03 | -0.04 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 105.00 | 13.50 | 16.10 | 14.80 | 16.03 | +7.88 | +96.69% | 0.14 | 43 | 251 | 0.67 | -0.90 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 110.00 | 17.80 | 20.80 | 19.30 | 19.00 | +7.30 | +62.40% | 0.18 | 64 | 744 | 0.77 | -0.95 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:05 PM EST |
| 115.00 | 22.60 | 25.70 | 24.15 | 15.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.86 | -0.98 | 0.00 | -0.01 | 10/20/2025 | 10/24/2025 4:00:05 PM EST |
| 120.00 | 28.10 | 30.70 | 29.40 | % | 0.24 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 125.00 | 33.20 | 35.60 | 34.40 | 26.26 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:05 PM EST |
| 130.00 | 37.70 | 40.60 | 39.15 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 135.00 | 42.30 | 45.60 | 43.95 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 140.00 | 47.50 | 50.60 | 49.05 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 145.00 | 52.60 | 55.60 | 54.10 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST | |||
| 150.00 | 57.60 | 60.60 | 59.10 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:05 PM EST |