Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $80.33 as of 3/26/2026 8:17:42 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 | 38.90 | 42.90 | 40.90 | % | 1.02 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 45.00 | 34.40 | 37.90 | 36.15 | % | 0.80 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 29.60 | 33.00 | 31.30 | % | 0.63 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 55.00 | 25.40 | 27.50 | 26.45 | % | 0.48 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 20.90 | 22.90 | 21.90 | 20.39 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.82 | 0.94 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 65.00 | 16.30 | 18.20 | 17.25 | % | 0.27 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 70.00 | 11.90 | 13.90 | 12.90 | % | 0.18 | 0 | 0 | 0.50 | 0.81 | 0.02 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 75.00 | 8.40 | 9.40 | 8.90 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.46 | 0.71 | 0.02 | -0.06 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 80.00 | 5.40 | 6.30 | 5.85 | 5.78 | +1.14 | +24.57% | 0.07 | 1 | 3 | 0.45 | 0.57 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 85.00 | 2.95 | 3.90 | 3.43 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.42 | 0.41 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 90.00 | 1.60 | 1.95 | 1.78 | 1.80 | +0.55 | +44.00% | 0.02 | 15 | 19 | 0.40 | 0.25 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 95.00 | 0.55 | 1.00 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | 0.14 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 100.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.25 | -33.34% | 0.00 | 16 | 1 | 0.40 | 0.07 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 1 | 0.71 | 0.02 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:56 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 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 55.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 0.25 | 0.95 | 0.60 | 0.78 | % | 0.01 | 12 | 0 | 0.59 | -0.06 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 65.00 | 0.80 | 1.25 | 1.03 | 1.00 | -0.10 | -9.10% | 0.02 | 3 | 12 | 0.55 | -0.12 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 70.00 | 1.35 | 2.05 | 1.70 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.50 | -0.19 | 0.02 | -0.05 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 75.00 | 2.45 | 3.10 | 2.78 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.46 | -0.29 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 80.00 | 4.20 | 5.10 | 4.65 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.44 | -0.43 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 85.00 | 6.90 | 7.60 | 7.25 | % | 0.09 | 0 | 0 | 0.41 | -0.59 | 0.03 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 90.00 | 10.50 | 11.10 | 10.80 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.03 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 95.00 | 13.80 | 15.50 | 14.65 | % | 0.15 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 100.00 | 18.40 | 20.40 | 19.40 | % | 0.19 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 105.00 | 23.10 | 26.40 | 24.75 | % | 0.24 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 110.00 | 27.40 | 31.60 | 29.50 | % | 0.27 | 0 | 0 | 0.84 | -0.98 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 115.00 | 32.40 | 36.60 | 34.50 | % | 0.30 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |