Options Chain for PARSONS CORP DEL COM (PSN) - $79.56 as of 11/5/2025 12:53:37 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 | 51.70 | 55.80 | 53.75 | % | 1.79 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 35.00 | 46.60 | 50.90 | 48.75 | % | 1.39 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 40.00 | 41.90 | 45.90 | 43.90 | 36.15 | 0.00 | 0.00% | 1.10 | 0 | 8 | 1.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/5/2025 12:59:03 PM EST |
| 45.00 | 36.90 | 41.00 | 38.95 | 33.79 | 0.00 | 0.00% | 0.87 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 11/5/2025 12:59:03 PM EST |
| 50.00 | 31.80 | 36.00 | 33.90 | 32.34 | 0.00 | 0.00% | 0.68 | 0 | 21 | 1.43 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/5/2025 12:59:03 PM EST |
| 55.00 | 27.40 | 29.80 | 28.60 | 27.90 | -2.20 | -7.31% | 0.52 | 1 | 88 | 1.03 | 0.99 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 60.00 | 22.10 | 25.00 | 23.55 | 23.50 | 0.00 | 0.00% | 0.39 | 0 | 121 | 0.86 | 0.99 | 0.00 | -0.01 | 10/17/2025 | 11/5/2025 12:59:03 PM EST |
| 65.00 | 17.50 | 20.30 | 18.90 | 18.50 | 0.00 | 0.00% | 0.29 | 0 | 130 | 0.75 | 0.96 | 0.01 | -0.02 | 9/19/2025 | 11/5/2025 12:59:03 PM EST |
| 70.00 | 12.80 | 15.60 | 14.20 | 16.92 | 0.00 | 0.00% | 0.20 | 0 | 176 | 0.65 | 0.89 | 0.01 | -0.03 | 10/20/2025 | 11/5/2025 12:59:03 PM EST |
| 75.00 | 8.50 | 11.20 | 9.85 | 8.05 | +0.15 | +1.90% | 0.13 | 4 | 122 | 0.54 | 0.80 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 80.00 | 5.70 | 7.60 | 6.65 | 5.16 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.39 | 0.66 | 0.03 | -0.05 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 85.00 | 2.85 | 4.90 | 3.88 | 4.00 | -0.40 | -9.10% | 0.05 | 5 | 189 | 0.37 | 0.50 | 0.04 | -0.06 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 90.00 | 1.50 | 2.90 | 2.20 | 2.10 | +0.40 | +23.53% | 0.02 | 1 | 343 | 0.37 | 0.33 | 0.03 | -0.05 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.44 | 0.17 | 0.02 | -0.03 | 10/31/2025 | 11/5/2025 12:59:03 PM EST |
| 100.00 | 0.10 | 1.70 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 990 | 0.40 | 0.09 | 0.02 | -0.02 | 10/31/2025 | 11/5/2025 12:59:03 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.65 | 0.03 | 0.01 | -0.01 | 10/20/2025 | 11/5/2025 12:59:03 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.01 | 0.00 | 0.00 | 10/20/2025 | 11/5/2025 12:59:03 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 12:59:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/5/2025 12:59:03 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/5/2025 12:59:03 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/5/2025 12:59:03 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/5/2025 12:59:03 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/5/2025 12:59:03 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/5/2025 12:59:03 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 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 11/5/2025 12:59:03 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 11/5/2025 12:59:03 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/5/2025 12:59:03 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/5/2025 12:59:03 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/5/2025 12:59:03 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.65 | -0.01 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 12:59:03 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.92 | -0.01 | 0.00 | -0.01 | 10/2/2025 | 11/5/2025 12:59:03 PM EST |
| 65.00 | 0.00 | 1.85 | 0.93 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.78 | -0.04 | 0.01 | -0.02 | 10/27/2025 | 11/5/2025 12:59:03 PM EST |
| 70.00 | 0.35 | 1.00 | 0.68 | 1.25 | -0.25 | -16.67% | 0.01 | 1 | 180 | 0.42 | -0.11 | 0.01 | -0.03 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 75.00 | 0.55 | 1.90 | 1.23 | 1.60 | -1.42 | -47.02% | 0.02 | 2 | 281 | 0.38 | -0.20 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 80.00 | 1.65 | 3.80 | 2.73 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.39 | -0.34 | 0.03 | -0.05 | 11/3/2025 | 11/5/2025 12:59:03 PM EST |
| 85.00 | 4.20 | 5.50 | 4.85 | 5.00 | -0.90 | -15.26% | 0.06 | 2 | 25 | 0.38 | -0.50 | 0.04 | -0.06 | 11/5/2025 | 11/5/2025 12:59:03 PM EST |
| 90.00 | 6.50 | 10.00 | 8.25 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.56 | -0.67 | 0.03 | -0.05 | 10/15/2025 | 11/5/2025 12:59:03 PM EST |
| 95.00 | 10.50 | 14.00 | 12.25 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.56 | -0.83 | 0.02 | -0.03 | 10/6/2025 | 11/5/2025 12:59:03 PM EST |
| 100.00 | 15.10 | 18.60 | 16.85 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.02 | 1/16/2025 | 11/5/2025 12:59:03 PM EST |
| 105.00 | 20.10 | 23.50 | 21.80 | % | 0.21 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 11/5/2025 12:59:03 PM EST | |||
| 110.00 | 24.50 | 28.60 | 26.55 | % | 0.24 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 115.00 | 29.50 | 33.60 | 31.55 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 120.00 | 34.50 | 38.60 | 36.55 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 125.00 | 39.50 | 43.60 | 41.55 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 130.00 | 44.50 | 48.60 | 46.55 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 135.00 | 49.50 | 53.60 | 51.55 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 140.00 | 54.50 | 58.60 | 56.55 | % | 0.40 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST | |||
| 145.00 | 59.50 | 63.50 | 61.50 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:03 PM EST |