Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $79.95 as of 3/23/2026 7:18:45 AM 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 | 38.20 | 40.70 | 39.45 | % | 0.99 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 45.00 | 33.90 | 36.00 | 34.95 | % | 0.78 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 50.00 | 28.30 | 31.30 | 29.80 | % | 0.60 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 55.00 | 23.80 | 26.00 | 24.90 | 22.77 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 3/23/2026 4:00:00 PM EST |
| 60.00 | 19.20 | 20.80 | 20.00 | 19.94 | +3.94 | +24.63% | 0.33 | 1 | 2 | 0.84 | 0.98 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 65.00 | 14.40 | 16.10 | 15.25 | % | 0.23 | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.04 | 3/23/2026 4:00:00 PM EST | |||
| 70.00 | 10.00 | 11.70 | 10.85 | 11.05 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.65 | 0.86 | 0.02 | -0.06 | 3/10/2026 | 3/23/2026 4:00:00 PM EST |
| 75.00 | 6.50 | 7.40 | 6.95 | 7.00 | -1.08 | -13.37% | 0.09 | 3 | 8 | 0.45 | 0.73 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 80.00 | 3.30 | 3.70 | 3.50 | 3.60 | -0.27 | -6.98% | 0.04 | 13 | 151 | 0.40 | 0.54 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 85.00 | 1.15 | 1.55 | 1.35 | 1.55 | -0.35 | -18.43% | 0.02 | 360 | 472 | 0.36 | 0.32 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 90.00 | 0.15 | 0.60 | 0.38 | 0.60 | -0.26 | -30.24% | 0.00 | 137 | 161 | 0.35 | 0.15 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.31 | -0.04 | -11.43% | 0.00 | 13 | 41 | 0.47 | 0.06 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 1 | 12 | 0.43 | 0.02 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.82 | -0.02 | 0.00 | -0.02 | 3/19/2026 | 3/23/2026 4:00:00 PM EST |
| 65.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.05 | -12.50% | 0.01 | 3 | 212 | 0.58 | -0.07 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 70.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.15 | +20.00% | 0.01 | 44 | 141 | 0.52 | -0.14 | 0.02 | -0.06 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 75.00 | 1.40 | 1.85 | 1.63 | 1.80 | +0.18 | +11.12% | 0.02 | 40 | 127 | 0.46 | -0.27 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 80.00 | 3.20 | 3.60 | 3.40 | 3.25 | -0.05 | -1.52% | 0.04 | 26 | 303 | 0.43 | -0.46 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 85.00 | 4.60 | 7.20 | 5.90 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.35 | -0.68 | 0.04 | -0.06 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 90.00 | 9.60 | 11.50 | 10.55 | 13.95 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.58 | -0.85 | 0.03 | -0.04 | 3/11/2026 | 3/23/2026 4:00:00 PM EST |
| 95.00 | 14.50 | 16.60 | 15.55 | 17.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.81 | -0.94 | 0.01 | -0.02 | 3/10/2026 | 3/23/2026 4:00:00 PM EST |
| 100.00 | 19.20 | 21.90 | 20.55 | % | 0.21 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 105.00 | 22.90 | 26.90 | 24.90 | % | 0.24 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 110.00 | 28.70 | 32.20 | 30.45 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 115.00 | 33.40 | 37.20 | 35.30 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST |