Options Chain for ASGN INC COM (ASGN) - $44.31 as of 11/5/2025 1:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.00 | 22.10 | 20.05 | % | 0.80 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 30.00 | 13.90 | 16.50 | 15.20 | % | 0.51 | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 35.00 | 8.40 | 11.20 | 9.80 | % | 0.28 | 0 | 0 | 0.93 | 0.95 | 0.02 | -0.01 | 11/5/2025 11:59:01 AM EST | |||
| 40.00 | 3.90 | 6.80 | 5.35 | % | 0.13 | 0 | 0 | 0.71 | 0.80 | 0.04 | -0.02 | 11/5/2025 11:59:01 AM EST | |||
| 45.00 | 2.10 | 2.90 | 2.50 | 2.48 | % | 0.06 | 1 | 0 | 0.40 | 0.51 | 0.06 | -0.03 | 11/5/2025 | 11/5/2025 11:59:01 AM EST | |
| 50.00 | 0.45 | 1.10 | 0.78 | 0.78 | -0.62 | -44.29% | 0.02 | 2 | 37 | 0.38 | 0.22 | 0.05 | -0.02 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.79 | 0.07 | 0.02 | -0.01 | 10/24/2025 | 11/5/2025 11:59:01 AM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.49 | 0.02 | 0.01 | 0.00 | 10/29/2025 | 11/5/2025 11:59:01 AM EST |
| 65.00 | 0.05 | 1.60 | 0.83 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,023 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 11:59:01 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/5/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/5/2025 11:59:01 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/5/2025 11:59:01 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/5/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/5/2025 11:59:01 AM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | -0.01 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 11:59:01 AM EST |
| 35.00 | 0.20 | 0.50 | 0.35 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.54 | -0.05 | 0.02 | -0.01 | 10/23/2025 | 11/5/2025 11:59:01 AM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 3,421 | 0.57 | -0.20 | 0.04 | -0.02 | 10/22/2025 | 11/5/2025 11:59:01 AM EST |
| 45.00 | 2.40 | 2.75 | 2.58 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.40 | -0.49 | 0.06 | -0.03 | 10/31/2025 | 11/5/2025 11:59:01 AM EST |
| 50.00 | 5.10 | 7.00 | 6.05 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 3,010 | 0.67 | -0.78 | 0.05 | -0.02 | 10/16/2025 | 11/5/2025 11:59:01 AM EST |
| 55.00 | 9.50 | 11.80 | 10.65 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.82 | -0.93 | 0.02 | -0.01 | 8/19/2025 | 11/5/2025 11:59:01 AM EST |
| 60.00 | 14.20 | 16.60 | 15.40 | 12.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 9/25/2025 | 11/5/2025 11:59:01 AM EST |
| 65.00 | 18.20 | 22.20 | 20.20 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 70.00 | 23.20 | 27.20 | 25.20 | 17.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/5/2025 11:59:01 AM EST |
| 75.00 | 28.20 | 32.20 | 30.20 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 80.00 | 33.20 | 37.20 | 35.20 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 85.00 | 38.20 | 42.20 | 40.20 | % | 0.47 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST | |||
| 90.00 | 43.20 | 47.10 | 45.15 | % | 0.50 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:01 AM EST |