Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $76.85 as of 3/16/2026 7:07:29 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 | 28.90 | 32.90 | 30.90 | % | 0.69 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 50.00 | 24.70 | 26.90 | 25.80 | 26.96 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:09 PM EST |
| 55.00 | 20.10 | 21.70 | 20.90 | 32.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 4:00:09 PM EST |
| 60.00 | 14.70 | 16.90 | 15.80 | 33.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:09 PM EST |
| 65.00 | 10.70 | 11.70 | 11.20 | 11.50 | -11.05 | -49.01% | 0.17 | 1 | 19 | 1.38 | 0.98 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 70.00 | 5.50 | 6.70 | 6.10 | 6.00 | -6.25 | -51.02% | 0.09 | 2 | 14 | 0.90 | 0.88 | 0.04 | -0.13 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 75.00 | 2.00 | 2.40 | 2.20 | 2.18 | -1.67 | -43.38% | 0.03 | 26 | 294 | 0.55 | 0.59 | 0.09 | -0.22 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 80.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.35 | -42.69% | 0.01 | 16 | 818 | 0.56 | 0.17 | 0.06 | -0.14 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 11 | 738 | 0.61 | 0.02 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 8 | 868 | 0.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 400 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.33 | -94.29% | 0.00 | 1 | 789 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 573 | 1.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.42 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 655 | 3.18 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 4.12 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,240 | 2.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.49 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.96 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.78 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.17 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:09 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 13 | 536 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 22 | 122 | 0.80 | -0.02 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.05 | +25.00% | 0.00 | 28 | 861 | 0.58 | -0.12 | 0.04 | -0.13 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 75.00 | 1.15 | 1.50 | 1.33 | 1.17 | +0.19 | +19.39% | 0.02 | 27 | 1,815 | 0.54 | -0.41 | 0.09 | -0.22 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 80.00 | 4.30 | 4.80 | 4.55 | 4.50 | +1.35 | +42.86% | 0.06 | 43 | 1,207 | 0.52 | -0.83 | 0.06 | -0.14 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 85.00 | 8.50 | 9.80 | 9.15 | 9.12 | +1.47 | +19.22% | 0.11 | 14 | 295 | 1.09 | -0.98 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 90.00 | 13.50 | 14.90 | 14.20 | 14.10 | +1.90 | +15.58% | 0.16 | 18 | 1,240 | 1.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 95.00 | 17.50 | 21.00 | 19.25 | 19.31 | +2.31 | +13.59% | 0.20 | 88 | 178 | 2.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 100.00 | 22.80 | 25.30 | 24.05 | 22.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:09 PM EST |
| 105.00 | 27.70 | 30.30 | 29.00 | 30.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:09 PM EST |
| 110.00 | 32.00 | 36.10 | 34.05 | 31.69 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:09 PM EST |
| 115.00 | 37.10 | 40.40 | 38.75 | 27.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:09 PM EST |
| 120.00 | 42.00 | 46.10 | 44.05 | 32.43 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:09 PM EST |
| 125.00 | 47.00 | 51.10 | 49.05 | 42.23 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 4:00:09 PM EST |
| 130.00 | 52.00 | 56.20 | 54.10 | 29.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 3/16/2026 4:00:09 PM EST |
| 135.00 | 57.00 | 61.20 | 59.10 | 48.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 4:00:09 PM EST |
| 140.00 | 62.00 | 66.20 | 64.10 | % | 0.46 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 145.00 | 67.00 | 71.20 | 69.10 | 62.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 3/16/2026 4:00:09 PM EST |
| 150.00 | 72.00 | 76.20 | 74.10 | 66.19 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 3/16/2026 4:00:09 PM EST |
| 155.00 | 77.00 | 81.20 | 79.10 | % | 0.51 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 160.00 | 82.00 | 86.20 | 84.10 | % | 0.53 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST |