Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $62.45 as of 7/3/2026 3:47:11 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 | 20.80 | 24.70 | 22.75 | 23.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 16.00 | 19.70 | 17.85 | % | 0.40 | 0 | 0 | 1.10 | 0.94 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 50.00 | 12.20 | 14.60 | 13.40 | 28.84 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.84 | 0.87 | 0.02 | -0.02 | 6/9/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 8.40 | 9.90 | 9.15 | 19.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | 0.76 | 0.03 | -0.03 | 6/17/2026 | 7/2/2026 3:59:59 PM EST |
| 60.00 | 5.50 | 6.30 | 5.90 | 4.85 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.53 | 0.61 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 3.10 | 3.50 | 3.30 | 3.34 | +0.89 | +36.33% | 0.05 | 3 | 148 | 0.49 | 0.43 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 1.55 | 2.05 | 1.80 | 1.82 | +0.52 | +40.00% | 0.03 | 4 | 67 | 0.49 | 0.27 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 0.55 | 1.00 | 0.78 | 0.90 | +0.10 | +12.50% | 0.01 | 1,424 | 108 | 0.46 | 0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.04 | -10.26% | 0.00 | 17 | 504 | 0.45 | 0.09 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.19 | +0.03 | +18.75% | 0.00 | 45 | 133 | 0.47 | 0.05 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.50 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.89 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:59 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 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.32 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 0.10 | 0.85 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.60 | -0.06 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 0.70 | 1.20 | 0.95 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 360 | 0.57 | -0.13 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 1.40 | 2.50 | 1.95 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 206 | 0.54 | -0.24 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 60.00 | 2.25 | 3.90 | 3.08 | 3.30 | -1.15 | -25.85% | 0.05 | 5 | 617 | 0.45 | -0.39 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 5.30 | 7.30 | 6.30 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 384 | 0.50 | -0.57 | 0.04 | -0.04 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 9.30 | 10.40 | 9.85 | 10.19 | -0.66 | -6.09% | 0.14 | 2 | 143 | 0.51 | -0.73 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 13.10 | 14.40 | 13.75 | 15.40 | 0.00 | 0.00% | 0.18 | 0 | 119 | 0.47 | -0.85 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 17.40 | 19.60 | 18.50 | 20.45 | 0.00 | 0.00% | 0.23 | 0 | 104 | 0.75 | -0.91 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 85.00 | 22.20 | 24.40 | 23.30 | 24.51 | 0.00 | 0.00% | 0.27 | 0 | 52 | 0.82 | -0.95 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 90.00 | 26.90 | 29.30 | 28.10 | 13.02 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.90 | -0.98 | 0.00 | -0.01 | 6/5/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 30.80 | 34.70 | 32.75 | 33.69 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.02 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 100.00 | 35.80 | 39.70 | 37.75 | 31.98 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 105.00 | 41.00 | 44.70 | 42.85 | 27.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 3:59:59 PM EST |
| 110.00 | 45.80 | 49.70 | 47.75 | 33.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 3:59:59 PM EST |
| 115.00 | 50.70 | 54.70 | 52.70 | % | 0.46 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 120.00 | 55.50 | 59.70 | 57.60 | 56.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 125.00 | 60.40 | 64.70 | 62.55 | % | 0.50 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 130.00 | 65.40 | 69.70 | 67.55 | % | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 135.00 | 70.60 | 74.70 | 72.65 | % | 0.54 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 140.00 | 76.00 | 79.70 | 77.85 | % | 0.56 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 145.00 | 81.00 | 84.70 | 82.85 | % | 0.57 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |