Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $77.45 as of 8/24/2026 7:30:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.90 | 37.50 | 35.70 | % | 0.89 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 45.00 | 28.90 | 32.60 | 30.75 | % | 0.68 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 50.00 | 24.30 | 27.60 | 25.95 | % | 0.52 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 55.00 | 19.50 | 22.80 | 21.15 | % | 0.38 | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 60.00 | 15.30 | 18.00 | 16.65 | % | 0.28 | 0 | 0 | 0.77 | 0.91 | 0.01 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 65.00 | 11.20 | 13.30 | 12.25 | 12.58 | % | 0.19 | 3 | 0 | 0.49 | 0.82 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 70.00 | 7.00 | 8.60 | 7.80 | % | 0.11 | 0 | 0 | 0.40 | 0.71 | 0.03 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 75.00 | 4.40 | 5.10 | 4.75 | 4.85 | -1.35 | -21.78% | 0.06 | 2 | 1 | 0.39 | 0.56 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 80.00 | 2.40 | 3.20 | 2.80 | 2.88 | -0.52 | -15.30% | 0.03 | 14 | 85 | 0.39 | 0.38 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 85.00 | 1.05 | 1.55 | 1.30 | 1.39 | -0.59 | -29.80% | 0.02 | 18 | 1 | 0.37 | 0.22 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 90.00 | 0.50 | 1.00 | 0.75 | 0.80 | % | 0.01 | 3 | 0 | 0.39 | 0.12 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 95.00 | 0.05 | 0.65 | 0.35 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 4 | 0.37 | 0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.01 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.01 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 60.00 | 0.25 | 2.40 | 1.33 | % | 0.02 | 0 | 0 | 0.58 | -0.09 | 0.01 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 65.00 | 0.70 | 1.15 | 0.93 | 0.75 | % | 0.01 | 3 | 0 | 0.40 | -0.18 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 70.00 | 1.80 | 3.20 | 2.50 | 1.75 | +0.05 | +2.95% | 0.04 | 3 | 15 | 0.38 | -0.29 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 75.00 | 3.80 | 5.00 | 4.40 | 3.70 | +0.40 | +12.13% | 0.06 | 2 | 89 | 0.41 | -0.44 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 80.00 | 6.00 | 7.50 | 6.75 | % | 0.08 | 0 | 0 | 0.36 | -0.62 | 0.04 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 85.00 | 9.80 | 11.10 | 10.45 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.32 | -0.78 | 0.03 | -0.03 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 90.00 | 13.00 | 16.00 | 14.50 | % | 0.16 | 0 | 0 | 0.52 | -0.88 | 0.02 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 95.00 | 17.80 | 20.90 | 19.35 | % | 0.20 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 100.00 | 22.80 | 26.70 | 24.75 | % | 0.25 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 105.00 | 27.80 | 31.60 | 29.70 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 110.00 | 32.80 | 36.20 | 34.50 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 115.00 | 37.80 | 41.20 | 39.50 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |