Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $77.46 as of 8/17/2026 6:59:43 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 | 33.60 | 37.10 | 35.35 | 23.30 | 0.00 | 0.00% | 0.88 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 4:00:08 PM EST |
| 45.00 | 28.70 | 32.10 | 30.40 | % | 0.68 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 50.00 | 24.20 | 26.90 | 25.55 | 27.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 55.00 | 19.20 | 22.10 | 20.65 | 19.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 4:00:08 PM EST |
| 60.00 | 14.30 | 16.50 | 15.40 | 18.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 65.00 | 9.30 | 12.10 | 10.70 | 12.90 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 70.00 | 4.50 | 6.80 | 5.65 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.26 | 0.91 | 0.04 | -0.10 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 75.00 | 1.15 | 1.75 | 1.45 | 1.45 | -1.55 | -51.67% | 0.02 | 16 | 1,518 | 0.46 | 0.51 | 0.11 | -0.19 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.34 | -0.36 | -51.43% | 0.00 | 3 | 919 | 0.46 | 0.09 | 0.05 | -0.08 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.99 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.33 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/17/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/17/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/17/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/17/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/17/2026 4:00:08 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 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 100 | 5.51 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 416 | 3.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 587 | 1.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.13 | +325.00% | 0.00 | 1 | 706 | 1.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.22 | +0.17 | +340.00% | 0.00 | 1 | 648 | 0.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.09 | +81.82% | 0.00 | 28 | 404 | 0.49 | -0.09 | 0.04 | -0.10 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 75.00 | 1.15 | 1.80 | 1.48 | 1.15 | +0.64 | +125.49% | 0.02 | 3 | 675 | 0.47 | -0.49 | 0.11 | -0.19 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 80.00 | 3.30 | 5.60 | 4.45 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.69 | -0.91 | 0.05 | -0.08 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 85.00 | 8.20 | 10.80 | 9.50 | 8.14 | +0.64 | +8.54% | 0.11 | 1 | 51 | 1.17 | -0.99 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 90.00 | 13.10 | 15.40 | 14.25 | 13.40 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.23 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 95.00 | 18.00 | 20.70 | 19.35 | 24.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:08 PM EST |
| 100.00 | 23.00 | 25.60 | 24.30 | 27.74 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:08 PM EST |
| 105.00 | 28.30 | 30.30 | 29.30 | 27.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 4:00:08 PM EST |
| 110.00 | 33.00 | 35.80 | 34.40 | 33.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 8/17/2026 4:00:08 PM EST |
| 115.00 | 38.00 | 40.60 | 39.30 | % | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 120.00 | 43.00 | 45.90 | 44.45 | 56.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 4:00:08 PM EST |
| 125.00 | 48.00 | 50.80 | 49.40 | % | 0.40 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 130.00 | 53.00 | 55.80 | 54.40 | % | 0.42 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 135.00 | 58.00 | 60.80 | 59.40 | % | 0.44 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 140.00 | 63.00 | 65.40 | 64.20 | % | 0.46 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 145.00 | 68.00 | 70.50 | 69.25 | % | 0.48 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST |