Options Chain for PARSONS CORP DEL COM (PSN) - $79.82 as of 8/22/2025 8:32:08 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 | 48.30 | 51.80 | 50.05 | % | 1.67 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 43.60 | 47.20 | 45.40 | % | 1.30 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 38.30 | 42.30 | 40.30 | % | 1.01 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 33.40 | 37.30 | 35.35 | % | 0.79 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 28.40 | 32.20 | 30.30 | % | 0.61 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 23.50 | 27.50 | 25.50 | 23.52 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.02 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 19.00 | 22.60 | 20.80 | 18.60 | 0.00 | 0.00% | 0.35 | 0 | 78 | 0.83 | 0.96 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 15.50 | 15.90 | 15.70 | 13.82 | 0.00 | 0.00% | 0.24 | 0 | 124 | 0.43 | 0.92 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 10.70 | 11.80 | 11.25 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.36 | 0.86 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 6.80 | 7.20 | 7.00 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 98 | 0.31 | 0.73 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 3.50 | 3.80 | 3.65 | 4.20 | +1.38 | +48.94% | 0.05 | 25 | 162 | 0.28 | 0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 1.45 | 1.70 | 1.58 | 1.55 | +0.25 | +19.24% | 0.02 | 2 | 106 | 0.26 | 0.32 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 2 | 156 | 0.30 | 0.17 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.34 | 0.08 | 0.02 | -0.01 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 2,470 | 0.31 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.70 | 0.01 | 0.00 | 0.00 | 1/29/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.94 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.77 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 348 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.50 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.43 | -0.04 | 0.01 | -0.02 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.37 | -0.08 | 0.01 | -0.02 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.40 | -0.14 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 1.40 | 1.80 | 1.60 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.30 | -0.27 | 0.03 | -0.04 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 3.10 | 3.50 | 3.30 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.28 | -0.46 | 0.04 | -0.04 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 6.00 | 6.30 | 6.15 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.25 | -0.68 | 0.04 | -0.03 | 11/20/2024 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 8.90 | 11.50 | 10.20 | 29.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.41 | -0.83 | 0.03 | -0.02 | 2/21/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 13.90 | 17.00 | 15.45 | 17.14 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.01 | 1/28/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 19.00 | 22.00 | 20.50 | 10.31 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 12/4/2024 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 23.10 | 26.60 | 24.85 | % | 0.24 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 28.60 | 32.00 | 30.30 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 33.70 | 36.10 | 34.90 | 37.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 38.20 | 41.90 | 40.05 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 43.10 | 46.90 | 45.00 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 48.10 | 51.90 | 50.00 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 53.20 | 57.00 | 55.10 | % | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 58.00 | 62.00 | 60.00 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 63.20 | 67.00 | 65.10 | % | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 68.20 | 72.00 | 70.10 | % | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 73.70 | 77.00 | 75.35 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 78.40 | 82.00 | 80.20 | % | 0.50 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 83.20 | 87.00 | 85.10 | % | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |