Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $83.40 as of 10/27/2026 8:32:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 46.30 | 50.20 | 48.25 | 34.10 | 0.00 | 0.00% | 1.38 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 41.30 | 45.20 | 43.25 | 23.00 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 36.30 | 40.30 | 38.30 | % | 0.85 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 31.30 | 35.30 | 33.30 | 28.26 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.28 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 26.50 | 30.10 | 28.30 | % | 0.51 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 21.50 | 24.30 | 22.90 | 15.11 | 0.00 | 0.00% | 0.38 | 0 | 46 | 0.77 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 16.90 | 19.10 | 18.00 | 14.70 | 0.00 | 0.00% | 0.28 | 0 | 144 | 0.59 | 0.96 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 12.30 | 14.50 | 13.40 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.51 | 0.89 | 0.02 | -0.02 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 8.50 | 10.20 | 9.35 | 8.90 | -2.20 | -19.82% | 0.12 | 1 | 76 | 0.33 | 0.79 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 5.50 | 6.70 | 6.10 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 230 | 0.35 | 0.64 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 3.50 | 3.90 | 3.70 | 3.75 | -0.22 | -5.55% | 0.04 | 8 | 96 | 0.36 | 0.46 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 1.15 | 2.10 | 1.63 | 1.95 | -0.20 | -9.31% | 0.02 | 14 | 274 | 0.32 | 0.30 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 0.85 | 1.05 | 0.95 | 0.97 | -0.13 | -11.82% | 0.01 | 6 | 83 | 0.35 | 0.18 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 0.35 | 0.60 | 0.48 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.35 | 0.10 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | 0.05 | 0.01 | -0.01 | 9/10/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.01 | 5/7/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.66 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 245 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.03 | +11.12% | 0.00 | 2 | 61 | 0.44 | -0.04 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.45 | 0.75 | 0.60 | 0.62 | -0.03 | -4.62% | 0.01 | 8 | 38 | 0.38 | -0.11 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 1.35 | 1.90 | 1.63 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.39 | -0.21 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 2.00 | 3.50 | 2.75 | 3.59 | +0.74 | +25.97% | 0.03 | 1 | 7 | 0.34 | -0.36 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 5.10 | 5.90 | 5.50 | 6.18 | +1.25 | +25.36% | 0.06 | 2 | 12 | 0.37 | -0.54 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 8.00 | 10.30 | 9.15 | 19.78 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.70 | 0.03 | -0.04 | 8/5/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 12.20 | 14.30 | 13.25 | 21.89 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.03 | 9/25/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 16.70 | 19.30 | 18.00 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.60 | -0.90 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 21.50 | 24.10 | 22.80 | 28.08 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 6/10/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 25.50 | 29.20 | 27.35 | 47.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 6/24/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 30.20 | 34.10 | 32.15 | % | 0.28 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 120.00 | 35.20 | 39.10 | 37.15 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |