Options Chain for PARSONS CORP DEL COM (PSN) - $68.51 as of 2/5/2026 9:44:22 AM 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 | 31.80 | 35.80 | 33.80 | % | 0.97 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 40.00 | 26.80 | 30.90 | 28.85 | 31.00 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 4:00:01 PM EST |
| 45.00 | 21.80 | 25.80 | 23.80 | 22.75 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.27 | 0.99 | 0.00 | -0.01 | 12/5/2025 | 2/4/2026 4:00:01 PM EST |
| 50.00 | 16.90 | 20.70 | 18.80 | 22.90 | 0.00 | 0.00% | 0.38 | 0 | 103 | 1.02 | 0.97 | 0.01 | -0.01 | 1/22/2026 | 2/4/2026 4:00:01 PM EST |
| 55.00 | 12.20 | 16.00 | 14.10 | 16.95 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.85 | 0.92 | 0.01 | -0.02 | 1/27/2026 | 2/4/2026 4:00:01 PM EST |
| 60.00 | 7.90 | 11.40 | 9.65 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 80 | 0.74 | 0.80 | 0.03 | -0.03 | 1/21/2026 | 2/4/2026 4:00:01 PM EST |
| 65.00 | 4.80 | 7.70 | 6.25 | 9.13 | 0.00 | 0.00% | 0.10 | 0 | 148 | 0.46 | 0.65 | 0.03 | -0.05 | 1/22/2026 | 2/4/2026 4:00:01 PM EST |
| 70.00 | 2.50 | 5.00 | 3.75 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 587 | 0.45 | 0.49 | 0.04 | -0.05 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 75.00 | 0.75 | 3.20 | 1.98 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 211 | 0.42 | 0.33 | 0.03 | -0.05 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 80.00 | 0.05 | 2.35 | 1.20 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 692 | 0.41 | 0.20 | 0.03 | -0.04 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.52 | 0.09 | 0.02 | -0.02 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.53 | 0.04 | 0.01 | -0.01 | 12/9/2025 | 2/4/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.87 | 0.02 | 0.00 | -0.01 | 12/29/2025 | 2/4/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.69 | 0.01 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/4/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/4/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/4/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/4/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/4/2026 4:00:01 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 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/4/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/4/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.99 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 2/4/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.03 | 0.01 | -0.01 | 12/5/2025 | 2/4/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,036 | 0.83 | -0.08 | 0.01 | -0.02 | 1/22/2026 | 2/4/2026 4:00:01 PM EST |
| 60.00 | 0.30 | 2.65 | 1.48 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 742 | 0.47 | -0.20 | 0.03 | -0.03 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 65.00 | 1.65 | 4.40 | 3.03 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 1,047 | 0.49 | -0.35 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 70.00 | 3.60 | 6.10 | 4.85 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.44 | -0.51 | 0.04 | -0.05 | 1/21/2026 | 2/4/2026 4:00:01 PM EST |
| 75.00 | 6.40 | 9.50 | 7.95 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.62 | -0.67 | 0.03 | -0.05 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 80.00 | 10.70 | 14.00 | 12.35 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 242 | 0.73 | -0.80 | 0.03 | -0.04 | 12/3/2025 | 2/4/2026 4:00:01 PM EST |
| 85.00 | 14.90 | 18.60 | 16.75 | 7.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.02 | 12/3/2025 | 2/4/2026 4:00:01 PM EST |
| 90.00 | 19.40 | 23.40 | 21.40 | 9.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 12/1/2025 | 2/4/2026 4:00:01 PM EST |
| 95.00 | 24.40 | 28.40 | 26.40 | % | 0.28 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 100.00 | 29.40 | 33.40 | 31.40 | 19.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 2/4/2026 4:00:01 PM EST |
| 105.00 | 34.40 | 38.40 | 36.40 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 110.00 | 39.40 | 43.40 | 41.40 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 115.00 | 44.40 | 48.40 | 46.40 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 120.00 | 49.40 | 53.40 | 51.40 | % | 0.43 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 125.00 | 54.40 | 58.40 | 56.40 | % | 0.45 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 130.00 | 59.40 | 63.40 | 61.40 | % | 0.47 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST |