Options Chain for PARSONS CORP DEL COM (PSN) - $62.84 as of 12/26/2025 3:36:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.90 | 30.20 | 28.05 | % | 0.80 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 22.00 | 24.90 | 23.45 | % | 0.59 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 17.20 | 20.00 | 18.60 | % | 0.41 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 50.00 | 12.40 | 14.90 | 13.65 | 14.18 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.73 | 0.93 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 55.00 | 8.10 | 10.30 | 9.20 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | 0.83 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 60.00 | 3.20 | 6.60 | 4.90 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.30 | 0.66 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 65.00 | 2.25 | 3.90 | 3.08 | 2.70 | -0.20 | -6.90% | 0.05 | 67 | 50 | 0.39 | 0.45 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 70.00 | 0.95 | 2.00 | 1.48 | 1.07 | -0.48 | -30.97% | 0.02 | 3 | 15 | 0.38 | 0.26 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.34 | 0.13 | 0.02 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 80.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 50.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 55.00 | 0.60 | 1.25 | 0.93 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.39 | -0.17 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 60.00 | 1.70 | 3.40 | 2.55 | 1.95 | -0.25 | -11.37% | 0.04 | 29 | 63 | 0.41 | -0.34 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 65.00 | 3.90 | 5.70 | 4.80 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.38 | -0.55 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 70.00 | 6.90 | 9.20 | 8.05 | % | 0.12 | 0 | 0 | 0.49 | -0.74 | 0.04 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 75.00 | 11.20 | 13.60 | 12.40 | % | 0.17 | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 80.00 | 15.70 | 18.40 | 17.05 | % | 0.21 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 85.00 | 20.20 | 24.40 | 22.30 | % | 0.26 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 90.00 | 25.20 | 29.40 | 27.30 | % | 0.30 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |