Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $109.33 as of 7/18/2025 8:07:13 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 | 52.40 | 56.40 | 54.40 | 54.54 | 0.00 | 0.00% | 0.99 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 60.00 | 47.50 | 51.60 | 49.55 | % | 0.83 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 65.00 | 42.60 | 46.70 | 44.65 | % | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 70.00 | 37.60 | 41.60 | 39.60 | % | 0.57 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 75.00 | 32.60 | 36.70 | 34.65 | % | 0.46 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 80.00 | 27.70 | 31.10 | 29.40 | 28.38 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.98 | 0.98 | 0.00 | -0.01 | 7/10/2025 | 7/18/2025 4:00:06 PM EST |
| 85.00 | 22.90 | 27.00 | 24.95 | 25.54 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.63 | 0.95 | 0.01 | -0.03 | 7/7/2025 | 7/18/2025 4:00:06 PM EST |
| 90.00 | 19.20 | 22.20 | 20.70 | 17.99 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.66 | 0.90 | 0.01 | -0.05 | 7/11/2025 | 7/18/2025 4:00:06 PM EST |
| 95.00 | 13.70 | 16.60 | 15.15 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.47 | 0.84 | 0.01 | -0.07 | 6/24/2025 | 7/18/2025 4:00:06 PM EST |
| 100.00 | 11.50 | 12.90 | 12.20 | 11.64 | -0.26 | -2.19% | 0.12 | 10 | 34 | 0.58 | 0.76 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 105.00 | 7.50 | 8.70 | 8.10 | 8.14 | +2.25 | +38.20% | 0.08 | 4 | 95 | 0.49 | 0.64 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 110.00 | 5.10 | 5.40 | 5.25 | 5.00 | -0.25 | -4.77% | 0.05 | 22 | 347 | 0.47 | 0.50 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 115.00 | 3.00 | 3.30 | 3.15 | 3.09 | -0.16 | -4.93% | 0.03 | 34 | 558 | 0.45 | 0.36 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 120.00 | 1.65 | 1.90 | 1.78 | 1.70 | -0.13 | -7.11% | 0.01 | 32 | 159 | 0.44 | 0.24 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 125.00 | 0.35 | 1.00 | 0.68 | 0.90 | -0.20 | -18.19% | 0.01 | 44 | 150 | 0.40 | 0.15 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.47 | -0.13 | -21.67% | 0.00 | 10 | 44 | 0.41 | 0.09 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.05 | 0.01 | -0.02 | 7/9/2025 | 7/18/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 7/18/2025 4:00:06 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 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.93 | -0.01 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.85 | -0.02 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 85.00 | 0.20 | 0.55 | 0.38 | 0.50 | -0.05 | -9.10% | 0.00 | 1 | 138 | 0.57 | -0.05 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 90.00 | 0.70 | 0.85 | 0.78 | 0.79 | -0.36 | -31.31% | 0.01 | 10 | 187 | 0.56 | -0.10 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 95.00 | 1.05 | 1.60 | 1.33 | 1.37 | +0.02 | +1.49% | 0.01 | 129 | 152 | 0.53 | -0.16 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 100.00 | 2.00 | 2.50 | 2.25 | 2.29 | -0.06 | -2.56% | 0.02 | 250 | 389 | 0.50 | -0.24 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 105.00 | 3.40 | 4.10 | 3.75 | 4.00 | +0.13 | +3.36% | 0.04 | 14 | 50 | 0.48 | -0.36 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 110.00 | 5.80 | 6.20 | 6.00 | 6.20 | +0.20 | +3.34% | 0.05 | 11 | 50 | 0.47 | -0.50 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 115.00 | 8.30 | 10.70 | 9.50 | % | 0.08 | 0 | 0 | 0.51 | -0.64 | 0.03 | -0.09 | 7/18/2025 4:00:06 PM EST | |||
| 120.00 | 11.10 | 13.00 | 12.05 | 11.46 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.39 | -0.76 | 0.02 | -0.07 | 7/7/2025 | 7/18/2025 4:00:06 PM EST |
| 125.00 | 14.80 | 18.20 | 16.50 | % | 0.13 | 0 | 0 | 0.65 | -0.85 | 0.02 | -0.06 | 7/18/2025 4:00:06 PM EST | |||
| 130.00 | 19.30 | 23.40 | 21.35 | 26.50 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.61 | -0.91 | 0.01 | -0.04 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 135.00 | 24.10 | 28.10 | 26.10 | % | 0.19 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 140.00 | 28.90 | 33.00 | 30.95 | % | 0.22 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 145.00 | 33.80 | 37.90 | 35.85 | % | 0.25 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 150.00 | 38.90 | 42.90 | 40.90 | % | 0.27 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST |