Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $79.01 as of 4/24/2026 12:50:19 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 | 36.90 | 41.10 | 39.00 | % | 0.97 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 45.00 | 32.20 | 36.10 | 34.15 | % | 0.76 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 50.00 | 28.20 | 30.60 | 29.40 | % | 0.59 | 0 | 3 | 1.13 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 55.00 | 23.10 | 25.80 | 24.45 | % | 0.44 | 0 | 2 | 0.93 | 0.94 | 0.01 | -0.02 | 4/24/2026 3:59:49 PM EST | |||
| 60.00 | 18.70 | 21.20 | 19.95 | % | 0.33 | 0 | 3 | 0.81 | 0.90 | 0.01 | -0.03 | 4/24/2026 3:59:49 PM EST | |||
| 65.00 | 14.60 | 16.60 | 15.60 | 15.88 | -2.62 | -14.17% | 0.24 | 1 | 17 | 0.56 | 0.84 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 70.00 | 10.90 | 11.90 | 11.40 | % | 0.16 | 0 | 29 | 0.51 | 0.75 | 0.02 | -0.05 | 4/24/2026 3:59:49 PM EST | |||
| 75.00 | 7.30 | 8.50 | 7.90 | 7.65 | +0.15 | +2.00% | 0.11 | 1 | 24 | 0.48 | 0.64 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 80.00 | 4.70 | 5.90 | 5.30 | 4.74 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.48 | 0.50 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 85.00 | 3.00 | 3.90 | 3.45 | 3.19 | +0.14 | +4.59% | 0.04 | 4 | 97 | 0.48 | 0.36 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 90.00 | 1.45 | 2.00 | 1.73 | 2.13 | +0.38 | +21.72% | 0.02 | 4 | 1,192 | 0.43 | 0.24 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 95.00 | 0.85 | 1.30 | 1.08 | 1.10 | +0.25 | +29.42% | 0.01 | 8 | 353 | 0.45 | 0.16 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 100.00 | 0.40 | 1.00 | 0.70 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.47 | 0.10 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 105.00 | 0.25 | 0.70 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.49 | 0.06 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.68 | 0.03 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.70 | 0.02 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.72 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 125.00 | 0.10 | 0.60 | 0.35 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.64 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.86 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 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 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:49 PM EST |
| 45.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.81 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.84 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 55.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.60 | -0.06 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:49 PM EST |
| 60.00 | 0.55 | 1.20 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 521 | 0.59 | -0.10 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 3:59:49 PM EST |
| 65.00 | 1.20 | 1.75 | 1.48 | 1.42 | -0.20 | -12.35% | 0.02 | 2 | 1,784 | 0.55 | -0.16 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 70.00 | 2.00 | 2.75 | 2.38 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 519 | 0.51 | -0.25 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:49 PM EST |
| 75.00 | 3.60 | 4.40 | 4.00 | 4.03 | -0.07 | -1.71% | 0.05 | 3 | 196 | 0.49 | -0.36 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 80.00 | 5.80 | 7.00 | 6.40 | 6.79 | -0.11 | -1.60% | 0.08 | 3 | 413 | 0.48 | -0.50 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 85.00 | 9.00 | 10.00 | 9.50 | 9.68 | -0.63 | -6.12% | 0.11 | 1 | 1,691 | 0.47 | -0.64 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 90.00 | 12.80 | 13.60 | 13.20 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 149 | 0.45 | -0.76 | 0.02 | -0.04 | 4/20/2026 | 4/24/2026 3:59:49 PM EST |
| 95.00 | 16.40 | 18.80 | 17.60 | 17.60 | +0.43 | +2.51% | 0.19 | 2 | 22 | 0.42 | -0.84 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:49 PM EST |
| 100.00 | 21.10 | 22.50 | 21.80 | 21.35 | 0.00 | 0.00% | 0.22 | 0 | 72 | 0.54 | -0.90 | 0.01 | -0.02 | 4/13/2026 | 4/24/2026 3:59:49 PM EST |
| 105.00 | 25.50 | 28.10 | 26.80 | % | 0.26 | 0 | 29 | 0.70 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 110.00 | 29.60 | 33.50 | 31.55 | % | 0.29 | 0 | 36 | 0.83 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 115.00 | 34.50 | 38.20 | 36.35 | % | 0.32 | 0 | 3 | 0.86 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:49 PM EST | |||
| 120.00 | 39.80 | 43.10 | 41.45 | % | 0.35 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 125.00 | 44.30 | 48.00 | 46.15 | % | 0.37 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 130.00 | 49.30 | 53.30 | 51.30 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 135.00 | 54.30 | 58.00 | 56.15 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 140.00 | 59.30 | 63.00 | 61.15 | % | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST | |||
| 145.00 | 64.30 | 68.00 | 66.15 | % | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:49 PM EST |