Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $79.23 as of 6/9/2026 4:00:52 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 | 40.20 | 38.55 | 40.58 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 45.00 | 31.90 | 35.30 | 33.60 | 30.70 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:56 PM EST |
| 50.00 | 27.20 | 30.30 | 28.75 | 28.60 | % | 0.57 | 5 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST | |
| 55.00 | 22.70 | 25.00 | 23.85 | 23.30 | -2.27 | -8.88% | 0.43 | 5 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 60.00 | 17.50 | 19.50 | 18.50 | 17.70 | -2.89 | -14.04% | 0.31 | 7 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 12.60 | 14.50 | 13.55 | 13.20 | -2.36 | -15.17% | 0.21 | 632 | 116 | 1.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 7.60 | 10.00 | 8.80 | 8.20 | -1.02 | -11.07% | 0.13 | 708 | 95 | 0.98 | 1.00 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 4.10 | 4.70 | 4.40 | 4.05 | -0.83 | -17.01% | 0.06 | 10 | 126 | 0.42 | 0.78 | 0.06 | -0.07 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 1.35 | 1.60 | 1.48 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 578 | 0.42 | 0.41 | 0.08 | -0.10 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 85.00 | 0.15 | 0.70 | 0.43 | 0.35 | -0.16 | -31.38% | 0.01 | 57 | 820 | 0.46 | 0.11 | 0.04 | -0.04 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 10 | 1,189 | 0.60 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.33 | -86.85% | 0.00 | 1 | 433 | 0.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.51 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 310 | 2.34 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.29 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 150 | 2.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 711 | 1.37 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 2,192 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85% | 0.00 | 9 | 787 | 0.53 | 0.00 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 0.45 | 1.05 | 0.75 | 0.90 | -0.06 | -6.25% | 0.01 | 6 | 472 | 0.42 | -0.22 | 0.06 | -0.07 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 2.90 | 3.20 | 3.05 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 431 | 0.46 | -0.59 | 0.08 | -0.10 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 85.00 | 6.40 | 8.40 | 7.40 | 7.46 | +0.38 | +5.37% | 0.09 | 3 | 1,702 | 0.59 | -0.89 | 0.04 | -0.04 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 90.00 | 10.60 | 13.00 | 11.80 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 122 | 1.02 | -0.99 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 95.00 | 15.60 | 17.90 | 16.75 | 16.85 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.22 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 100.00 | 20.50 | 23.00 | 21.75 | 20.70 | 0.00 | 0.00% | 0.22 | 0 | 55 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 25.50 | 28.40 | 26.95 | 28.00 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 30.50 | 33.70 | 32.10 | 27.35 | 0.00 | 0.00% | 0.29 | 0 | 16 | 2.04 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 35.20 | 38.70 | 36.95 | 33.49 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 40.20 | 43.70 | 41.95 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 125.00 | 45.10 | 48.70 | 46.90 | % | 0.38 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 130.00 | 50.30 | 53.70 | 52.00 | % | 0.40 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 135.00 | 55.50 | 58.70 | 57.10 | % | 0.42 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 140.00 | 60.50 | 63.70 | 62.10 | % | 0.44 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 145.00 | 65.50 | 68.70 | 67.10 | % | 0.46 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST |