Options Chain for PARSONS CORP DEL COM (PSN) - $49.98 as of 10/27/2026 4:41:05 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 | 28.50 | 33.00 | 30.75 | % | 1.54 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 22.50 | 26.00 | 30.90 | 28.45 | 27.50 | 0.00 | 0.00% | 1.26 | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 23.50 | 28.00 | 25.75 | 22.65 | 0.00 | 0.00% | 1.03 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 18.70 | 22.50 | 20.60 | 17.80 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 13.90 | 17.70 | 15.80 | 13.70 | 0.00 | 0.00% | 0.45 | 0 | 19 | 1.21 | 0.98 | 0.01 | 0.00 | 8/3/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 9.50 | 13.00 | 11.25 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 34 | 0.97 | 0.89 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 5.50 | 8.90 | 7.20 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.81 | 0.75 | 0.03 | -0.03 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 2.50 | 6.10 | 4.30 | 4.20 | +0.80 | +23.53% | 0.09 | 1 | 148 | 0.54 | 0.56 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.50 | 4.20 | 2.35 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.52 | 0.36 | 0.04 | -0.03 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.90 | 1.45 | 1.20 | +0.55 | +84.62% | 0.02 | 1 | 239 | 0.80 | 0.21 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.90 | 0.11 | 0.02 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.00 | 0.05 | 0.01 | -0.01 | 9/25/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.10 | 0.02 | 0.01 | -0.01 | 7/30/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | 0.01 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.08 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.25 | 2.00 | 1.13 | 0.35 | -0.30 | -46.16% | 0.03 | 1 | 1,555 | 0.89 | -0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.60 | 1.45 | 1.03 | 0.80 | -0.26 | -24.53% | 0.03 | 30 | 364 | 0.65 | -0.11 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.40 | 3.70 | 2.05 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.57 | -0.25 | 0.03 | -0.03 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 2.30 | 5.00 | 3.65 | 3.62 | -4.92 | -57.62% | 0.07 | 14 | 15 | 0.52 | -0.44 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 4.80 | 8.80 | 6.80 | 10.69 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.50 | -0.64 | 0.04 | -0.03 | 9/10/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 8.90 | 12.70 | 10.80 | 12.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.84 | -0.79 | 0.03 | -0.03 | 8/21/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 13.10 | 17.10 | 15.10 | % | 0.23 | 0 | 0 | 0.91 | -0.89 | 0.02 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 17.00 | 21.80 | 19.40 | 16.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.01 | 6/17/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 22.10 | 27.00 | 24.55 | % | 0.33 | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 27.10 | 32.00 | 29.55 | % | 0.37 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 32.00 | 36.80 | 34.40 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |