Options Chain for PARSONS CORP DEL COM (PSN) - $84.13 as of 11/26/2025 8:49:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.40 | 41.50 | 39.45 | % | 0.88 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 50.00 | 32.50 | 36.40 | 34.45 | % | 0.69 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 55.00 | 27.50 | 31.70 | 29.60 | % | 0.54 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 60.00 | 22.70 | 26.90 | 24.80 | % | 0.41 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 65.00 | 17.80 | 22.10 | 19.95 | % | 0.31 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 70.00 | 14.00 | 16.10 | 15.05 | 13.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.54 | 0.92 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 10.50 | 11.70 | 11.10 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | 0.83 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 4.80 | 8.80 | 6.80 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | 0.70 | 0.03 | -0.05 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 2.00 | 5.30 | 3.65 | 4.60 | +1.20 | +35.30% | 0.04 | 1 | 16 | 0.30 | 0.52 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 2.00 | 4.30 | 3.15 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.32 | 0.04 | -0.04 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 1.20 | 1.75 | 1.48 | 1.20 | -0.15 | -11.12% | 0.02 | 32 | 115 | 0.37 | 0.15 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 0.50 | 1.50 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.40 | 0.06 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.01 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.64 | -0.08 | 0.01 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 75.00 | 1.05 | 2.60 | 1.83 | 1.30 | -0.85 | -39.54% | 0.02 | 1 | 2 | 0.38 | -0.17 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 0.65 | 4.30 | 2.48 | 2.45 | -0.35 | -12.50% | 0.03 | 1 | 3 | 0.36 | -0.30 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 2.35 | 6.40 | 4.38 | 4.40 | -0.20 | -4.35% | 0.05 | 37 | 1 | 0.34 | -0.48 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 5.80 | 9.70 | 7.75 | % | 0.09 | 0 | 0 | 0.52 | -0.68 | 0.04 | -0.04 | 11/26/2025 3:59:55 PM EST | |||
| 95.00 | 9.70 | 13.70 | 11.70 | % | 0.12 | 0 | 0 | 0.56 | -0.85 | 0.03 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 100.00 | 14.90 | 17.90 | 16.40 | % | 0.16 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 105.00 | 19.00 | 22.90 | 20.95 | % | 0.20 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 110.00 | 23.70 | 27.90 | 25.80 | % | 0.23 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 115.00 | 28.90 | 32.90 | 30.90 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 120.00 | 33.90 | 37.90 | 35.90 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |