Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $72.15 as of 10/9/2026 6:30:25 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 | 31.80 | 35.70 | 33.75 | % | 0.84 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 45.00 | 26.90 | 30.80 | 28.85 | % | 0.64 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 50.00 | 22.00 | 25.50 | 23.75 | % | 0.47 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 55.00 | 17.70 | 20.50 | 19.10 | 21.49 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:10 PM EST |
| 60.00 | 12.00 | 15.20 | 13.60 | % | 0.23 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 65.00 | 7.70 | 10.10 | 8.90 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.09 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 70.00 | 3.60 | 4.50 | 4.05 | 3.80 | +0.36 | +10.47% | 0.06 | 2 | 24 | 0.44 | 0.88 | 0.06 | -0.06 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 75.00 | 0.75 | 1.05 | 0.90 | 0.90 | +0.19 | +26.77% | 0.01 | 57 | 186 | 0.33 | 0.39 | 0.12 | -0.09 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 23 | 1,701 | 0.40 | 0.04 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.35 | +0.34 | +3,400.00% | 0.00 | 1 | 376 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.18 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 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 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.31 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 107 | 0.55 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 70.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 1 | 180 | 0.39 | -0.12 | 0.06 | -0.06 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 75.00 | 1.60 | 2.20 | 1.90 | 2.02 | -1.93 | -48.87% | 0.03 | 3 | 164 | 0.32 | -0.61 | 0.12 | -0.09 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 80.00 | 5.60 | 6.80 | 6.20 | 6.25 | -3.80 | -37.82% | 0.08 | 2 | 0 | 0.66 | -0.96 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 85.00 | 10.60 | 11.80 | 11.20 | 10.23 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:10 PM EST |
| 90.00 | 15.10 | 18.20 | 16.65 | % | 0.18 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 95.00 | 19.90 | 23.20 | 21.55 | % | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 100.00 | 25.20 | 28.10 | 26.65 | % | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 105.00 | 29.30 | 33.20 | 31.25 | % | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 110.00 | 34.40 | 38.20 | 36.30 | % | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 115.00 | 39.40 | 43.20 | 41.30 | % | 0.36 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST |