Options Chain for PARSONS CORP DEL COM (PSN) - $88.22 as of 10/8/2025 4:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 57.10 | 61.00 | 59.05 | % | 1.97 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 35.00 | 52.30 | 56.10 | 54.20 | % | 1.55 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 40.00 | 47.10 | 51.30 | 49.20 | % | 1.23 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 45.00 | 42.10 | 46.10 | 44.10 | % | 0.98 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 50.00 | 37.20 | 41.10 | 39.15 | 31.90 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:57 PM EST |
| 55.00 | 32.20 | 36.10 | 34.15 | 23.52 | 0.00 | 0.00% | 0.62 | 0 | 15 | 2.90 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 27.20 | 31.10 | 29.15 | 27.39 | 0.00 | 0.00% | 0.49 | 0 | 68 | 2.50 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 65.00 | 22.30 | 26.10 | 24.20 | 22.00 | 0.00 | 0.00% | 0.37 | 0 | 130 | 2.12 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 70.00 | 17.30 | 21.10 | 19.20 | 14.30 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.77 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:57 PM EST |
| 75.00 | 12.40 | 16.10 | 14.25 | 12.90 | 0.00 | 0.00% | 0.19 | 0 | 91 | 1.42 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 80.00 | 9.20 | 9.70 | 9.45 | 9.20 | +0.30 | +3.38% | 0.12 | 20 | 218 | 0.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 85.00 | 4.40 | 5.00 | 4.70 | 4.90 | +1.40 | +40.00% | 0.06 | 4 | 177 | 0.50 | 0.85 | 0.07 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 90.00 | 1.10 | 1.90 | 1.50 | 1.50 | +0.30 | +25.00% | 0.02 | 41 | 287 | 0.35 | 0.40 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 95.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.20 | -40.00% | 0.00 | 28 | 52 | 0.41 | 0.07 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.16 | +0.11 | +220.00% | 0.00 | 10 | 2,544 | 0.41 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 6 | 36 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.93 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 10/8/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.83 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.53 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 10/8/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 10/8/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 10/8/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.84 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 348 | 3.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.85 | 0.93 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 647 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 1.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 14 | 161 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.05 | 1.03 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | -0.15 | 0.07 | -0.04 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 90.00 | 0.30 | 4.50 | 2.40 | 2.65 | -26.90 | -91.04% | 0.03 | 4 | 0 | 0.68 | -0.60 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 95.00 | 4.20 | 8.10 | 6.15 | 17.14 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.77 | -0.93 | 0.03 | -0.03 | 1/28/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 8.90 | 12.90 | 10.90 | 10.31 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 12/4/2024 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 14.00 | 17.90 | 15.95 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 110.00 | 19.00 | 22.90 | 20.95 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 115.00 | 23.90 | 27.90 | 25.90 | 37.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 29.00 | 32.90 | 30.95 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 125.00 | 34.00 | 37.90 | 35.95 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 130.00 | 39.00 | 42.90 | 40.95 | % | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 135.00 | 43.80 | 47.90 | 45.85 | % | 0.34 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 140.00 | 49.00 | 52.80 | 50.90 | % | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 54.00 | 57.90 | 55.95 | % | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 150.00 | 59.00 | 62.90 | 60.95 | % | 0.41 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 155.00 | 64.00 | 67.90 | 65.95 | % | 0.43 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 160.00 | 69.00 | 72.90 | 70.95 | % | 0.44 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 165.00 | 74.00 | 77.90 | 75.95 | % | 0.46 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |