Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $78.00 as of 5/8/2026 7:09:18 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 | 34.80 | 38.90 | 36.85 | % | 0.92 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 45.00 | 29.90 | 33.10 | 31.50 | % | 0.70 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 50.00 | 25.00 | 27.70 | 26.35 | % | 0.53 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 55.00 | 19.90 | 22.80 | 21.35 | % | 0.39 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 60.00 | 15.00 | 17.70 | 16.35 | 20.39 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:02 PM EST |
| 65.00 | 10.70 | 12.60 | 11.65 | 16.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:02 PM EST |
| 70.00 | 5.80 | 7.80 | 6.80 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | 0.92 | 0.03 | -0.06 | 4/10/2026 | 5/8/2026 4:00:02 PM EST |
| 75.00 | 2.80 | 3.20 | 3.00 | 2.87 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.41 | 0.69 | 0.08 | -0.12 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 80.00 | 0.40 | 0.85 | 0.63 | 0.65 | -0.35 | -35.00% | 0.01 | 15 | 127 | 0.40 | 0.27 | 0.08 | -0.10 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 85.00 | 0.05 | 0.45 | 0.25 | 0.29 | +0.09 | +45.00% | 0.00 | 8 | 859 | 0.50 | 0.04 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 1.00 | 0.53 | 0.06 | -0.01 | -14.29% | 0.01 | 2 | 387 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.31 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 19 | 604 | 0.52 | -0.08 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 75.00 | 0.80 | 1.15 | 0.98 | 1.00 | -0.15 | -13.05% | 0.01 | 5 | 557 | 0.44 | -0.31 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 80.00 | 3.40 | 3.90 | 3.65 | 4.35 | +0.49 | +12.70% | 0.05 | 2 | 135 | 0.45 | -0.73 | 0.08 | -0.10 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 85.00 | 7.80 | 10.00 | 8.90 | 8.05 | 0.00 | 0.00% | 0.10 | 0 | 231 | 1.13 | -0.96 | 0.02 | -0.03 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 90.00 | 12.20 | 15.20 | 13.70 | 14.43 | +1.51 | +11.69% | 0.15 | 1 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 95.00 | 17.50 | 19.50 | 18.50 | % | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 100.00 | 22.00 | 25.20 | 23.60 | % | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 105.00 | 27.50 | 30.20 | 28.85 | % | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 110.00 | 32.10 | 35.20 | 33.65 | % | 0.31 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 115.00 | 37.10 | 40.00 | 38.55 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST |