Options Chain for PARSONS CORP DEL COM (PSN) - $41.77 as of 10/1/2026 6:39:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.10 | 23.30 | 21.20 | % | 1.06 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 22.50 | 16.80 | 20.90 | 18.85 | % | 0.84 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 25.00 | 14.30 | 18.40 | 16.35 | % | 0.65 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 30.00 | 10.00 | 13.60 | 11.80 | 18.70 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.20 | 0.93 | 0.01 | -0.02 | 8/11/2026 | 10/1/2026 3:59:50 PM EST |
| 35.00 | 5.80 | 9.40 | 7.60 | 7.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.98 | 0.81 | 0.03 | -0.04 | 7/29/2026 | 10/1/2026 3:59:50 PM EST |
| 40.00 | 2.85 | 5.70 | 4.28 | 11.10 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.53 | 0.63 | 0.04 | -0.04 | 8/27/2026 | 10/1/2026 3:59:50 PM EST |
| 45.00 | 1.70 | 2.40 | 2.05 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.52 | 0.42 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 3:59:50 PM EST |
| 50.00 | 0.60 | 1.90 | 1.25 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.59 | 0.25 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.36 | -0.39 | -52.00% | 0.01 | 1 | 62 | 0.66 | 0.14 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.65 | 0.07 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.26 | 0.03 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.68 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.04 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/1/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/1/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 40 | 1.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/1/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/1/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.63 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 10/1/2026 3:59:50 PM EST |
| 30.00 | 0.10 | 1.70 | 0.90 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.82 | -0.07 | 0.01 | -0.02 | 8/21/2026 | 10/1/2026 3:59:50 PM EST |
| 35.00 | 0.10 | 2.00 | 1.05 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 368 | 0.57 | -0.19 | 0.03 | -0.04 | 9/21/2026 | 10/1/2026 3:59:50 PM EST |
| 40.00 | 2.65 | 4.00 | 3.33 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.70 | -0.37 | 0.04 | -0.04 | 9/21/2026 | 10/1/2026 3:59:50 PM EST |
| 45.00 | 3.70 | 7.30 | 5.50 | 4.06 | 0.00 | 0.00% | 0.12 | 0 | 1,035 | 0.93 | -0.58 | 0.04 | -0.04 | 9/23/2026 | 10/1/2026 3:59:50 PM EST |
| 50.00 | 8.00 | 11.00 | 9.50 | 9.44 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.90 | -0.75 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 3:59:50 PM EST |
| 55.00 | 11.90 | 15.90 | 13.90 | 16.30 | 0.00 | 0.00% | 0.25 | 0 | 49 | 1.08 | -0.86 | 0.02 | -0.02 | 7/29/2026 | 10/1/2026 3:59:50 PM EST |
| 60.00 | 17.60 | 20.90 | 19.25 | 20.63 | 0.00 | 0.00% | 0.32 | 0 | 1,003 | 1.25 | -0.93 | 0.01 | -0.01 | 7/29/2026 | 10/1/2026 3:59:50 PM EST |
| 65.00 | 21.90 | 25.90 | 23.90 | 21.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.40 | -0.97 | 0.01 | -0.01 | 9/23/2026 | 10/1/2026 3:59:50 PM EST |
| 70.00 | 26.90 | 30.90 | 28.90 | 14.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 4/8/2026 | 10/1/2026 3:59:50 PM EST |
| 75.00 | 31.90 | 35.90 | 33.90 | 25.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 5/11/2026 | 10/1/2026 3:59:50 PM EST |
| 80.00 | 36.90 | 40.90 | 38.90 | % | 0.49 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 85.00 | 41.90 | 45.90 | 43.90 | % | 0.52 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 90.00 | 46.90 | 50.90 | 48.90 | % | 0.54 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 95.00 | 51.90 | 55.90 | 53.90 | % | 0.57 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 100.00 | 56.90 | 60.90 | 58.90 | % | 0.59 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 105.00 | 61.90 | 65.90 | 63.90 | % | 0.61 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 110.00 | 66.90 | 70.90 | 68.90 | % | 0.63 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 115.00 | 71.90 | 75.90 | 73.90 | % | 0.64 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 120.00 | 76.90 | 80.90 | 78.90 | % | 0.66 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 125.00 | 81.90 | 85.90 | 83.90 | % | 0.67 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 130.00 | 86.90 | 90.90 | 88.90 | % | 0.68 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST |