Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $89.89 as of 1/28/2026 6:38:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.10 | 48.10 | 46.10 | % | 1.02 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 50.00 | 39.20 | 43.10 | 41.15 | 33.62 | 0.00 | 0.00% | 0.82 | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/28/2026 3:59:52 PM EST |
| 55.00 | 34.10 | 38.10 | 36.10 | 32.55 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/28/2026 3:59:52 PM EST |
| 60.00 | 29.10 | 33.10 | 31.10 | 33.10 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:52 PM EST |
| 65.00 | 24.80 | 27.70 | 26.25 | 25.00 | 0.00 | 0.00% | 0.40 | 0 | 19 | 0.84 | 0.97 | 0.00 | -0.01 | 1/5/2026 | 1/28/2026 3:59:52 PM EST |
| 70.00 | 19.90 | 22.30 | 21.10 | 28.20 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.64 | 0.95 | 0.01 | -0.02 | 1/26/2026 | 1/28/2026 3:59:52 PM EST |
| 75.00 | 15.20 | 18.00 | 16.60 | 16.45 | 0.00 | 0.00% | 0.22 | 0 | 224 | 0.60 | 0.89 | 0.01 | -0.03 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 80.00 | 11.40 | 13.00 | 12.20 | 12.38 | +0.88 | +7.66% | 0.15 | 2 | 89 | 0.36 | 0.81 | 0.02 | -0.04 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 85.00 | 8.20 | 8.80 | 8.50 | 10.10 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.37 | 0.70 | 0.03 | -0.04 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 90.00 | 5.10 | 6.20 | 5.65 | 5.40 | -0.33 | -5.76% | 0.06 | 6 | 486 | 0.38 | 0.56 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 95.00 | 2.80 | 3.80 | 3.30 | 3.00 | -0.20 | -6.25% | 0.03 | 4 | 378 | 0.36 | 0.40 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 100.00 | 1.50 | 2.15 | 1.83 | 1.88 | +0.23 | +13.94% | 0.02 | 23 | 790 | 0.35 | 0.23 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 105.00 | 0.80 | 1.15 | 0.98 | 1.10 | +0.17 | +18.28% | 0.01 | 8 | 324 | 0.38 | 0.12 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 110.00 | 0.45 | 0.70 | 0.58 | 0.58 | +0.03 | +5.46% | 0.01 | 7 | 134 | 0.37 | 0.05 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 115.00 | 0.20 | 0.65 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.40 | 0.02 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.66 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 125.00 | 0.05 | 1.25 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 659 | 0.51 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.83 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 3:59:52 PM EST |
| 135.00 | 0.05 | 0.40 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,240 | 0.52 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/28/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.73 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/28/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.69 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/28/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.68 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.53 | -0.03 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 1.80 | 0.93 | 0.75 | +0.27 | +56.25% | 0.01 | 1 | 598 | 0.52 | -0.05 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 75.00 | 0.65 | 0.90 | 0.78 | 0.65 | -0.22 | -25.29% | 0.01 | 41 | 678 | 0.44 | -0.11 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 80.00 | 1.25 | 1.55 | 1.40 | 1.41 | -0.19 | -11.88% | 0.02 | 8 | 642 | 0.40 | -0.19 | 0.02 | -0.04 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 85.00 | 2.40 | 2.80 | 2.60 | 2.55 | -0.55 | -17.75% | 0.03 | 21 | 288 | 0.39 | -0.30 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 90.00 | 4.20 | 5.50 | 4.85 | 4.51 | -0.45 | -9.08% | 0.05 | 14 | 1,632 | 0.40 | -0.44 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 95.00 | 7.00 | 7.70 | 7.35 | 8.00 | +0.45 | +5.96% | 0.08 | 28 | 245 | 0.38 | -0.60 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 100.00 | 10.70 | 11.20 | 10.95 | 10.70 | +0.90 | +9.19% | 0.11 | 4 | 429 | 0.38 | -0.77 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 105.00 | 13.80 | 16.40 | 15.10 | 16.00 | +2.53 | +18.79% | 0.14 | 1 | 261 | 0.52 | -0.88 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 110.00 | 18.50 | 21.30 | 19.90 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 84 | 0.60 | -0.95 | 0.01 | -0.01 | 1/23/2026 | 1/28/2026 3:59:52 PM EST |
| 115.00 | 23.30 | 26.10 | 24.70 | 12.60 | 0.00 | 0.00% | 0.21 | 0 | 272 | 0.66 | -0.98 | 0.00 | -0.01 | 1/23/2026 | 1/28/2026 3:59:52 PM EST |
| 120.00 | 28.20 | 30.80 | 29.50 | 34.20 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.70 | -0.99 | 0.00 | 0.00 | 12/19/2025 | 1/28/2026 3:59:52 PM EST |
| 125.00 | 32.90 | 35.90 | 34.40 | 42.23 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/28/2026 3:59:52 PM EST |
| 130.00 | 37.40 | 41.40 | 39.40 | 29.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 1/28/2026 3:59:52 PM EST |
| 135.00 | 42.30 | 46.40 | 44.35 | 48.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/28/2026 3:59:52 PM EST |
| 140.00 | 47.40 | 51.30 | 49.35 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 145.00 | 52.40 | 56.30 | 54.35 | 62.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/28/2026 3:59:52 PM EST |
| 150.00 | 57.30 | 61.30 | 59.30 | 66.19 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/28/2026 3:59:52 PM EST |
| 155.00 | 62.30 | 66.30 | 64.30 | % | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 160.00 | 67.10 | 71.50 | 69.30 | % | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST |