Options Chain for PARSONS CORP DEL COM (PSN) - $87.41 as of 10/3/2025 3:18:40 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 | 45.80 | 49.80 | 47.80 | % | 1.19 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 45.00 | 40.70 | 44.90 | 42.80 | % | 0.95 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 50.00 | 35.90 | 39.80 | 37.85 | % | 0.76 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 55.00 | 31.10 | 35.00 | 33.05 | % | 0.60 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 60.00 | 26.20 | 30.10 | 28.15 | % | 0.47 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 65.00 | 21.40 | 25.30 | 23.35 | 17.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.91 | 0.97 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 70.00 | 16.70 | 20.70 | 18.70 | 15.90 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.80 | 0.92 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 75.00 | 12.40 | 15.00 | 13.70 | 14.84 | +1.64 | +12.43% | 0.18 | 2 | 6 | 0.61 | 0.83 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 80.00 | 9.40 | 10.90 | 10.15 | 10.50 | +1.40 | +15.39% | 0.13 | 14 | 30 | 0.46 | 0.73 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 85.00 | 5.80 | 7.60 | 6.70 | 5.50 | -0.32 | -5.50% | 0.08 | 2 | 10 | 0.42 | 0.61 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 90.00 | 2.70 | 6.30 | 4.50 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | 0.46 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 95.00 | 1.45 | 2.50 | 1.98 | % | 0.02 | 0 | 0 | 0.35 | 0.30 | 0.03 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.05 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.46 | 0.17 | 0.02 | -0.03 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.62 | 0.09 | 0.01 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:53 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 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.08 | 0.01 | -0.03 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 75.00 | 0.35 | 2.75 | 1.55 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.46 | -0.17 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 80.00 | 1.00 | 3.70 | 2.35 | 3.39 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.42 | -0.27 | 0.02 | -0.05 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 85.00 | 2.55 | 5.80 | 4.18 | 4.48 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.43 | -0.39 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 90.00 | 5.00 | 8.20 | 6.60 | % | 0.07 | 0 | 0 | 0.42 | -0.54 | 0.03 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 95.00 | 7.30 | 11.40 | 9.35 | % | 0.10 | 0 | 0 | 0.37 | -0.70 | 0.03 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 100.00 | 11.10 | 15.00 | 13.05 | % | 0.13 | 0 | 0 | 0.54 | -0.83 | 0.02 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 105.00 | 15.50 | 19.50 | 17.50 | % | 0.17 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 110.00 | 20.40 | 24.40 | 22.40 | % | 0.20 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST |