Options Chain for ASGN INC COM (ASGN) - $71.29 as of 3/7/2025 7:55:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.70 | 27.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 50.00 | 19.70 | 23.10 | 31.40 | 0.00 | 0.00% | 0 | 17 | 1.52 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:56 PM EST |
| 55.00 | 15.40 | 18.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 60.00 | 10.20 | 14.00 | % | 0 | 0 | 1.12 | 0.96 | 0.02 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 65.00 | 5.80 | 9.50 | 5.90 | +1.20 | +25.54% | 1 | 7 | 0.88 | 0.82 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 70.00 | 3.20 | 5.00 | 1.00 | 0.00 | 0.00% | 0 | 38 | 0.66 | 0.58 | 0.05 | -0.09 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 75.00 | 0.85 | 3.30 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.30 | 0.05 | -0.08 | 2/26/2025 | 3/7/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 1,100 | 0.83 | 0.11 | 0.03 | -0.05 | 2/28/2025 | 3/7/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.03 | 0.01 | -0.02 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/7/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/7/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.75 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/7/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/7/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 3/7/2025 3:59:56 PM EST |
| 60.00 | 0.20 | 2.55 | 0.65 | 0.00 | 0.00% | 0 | 1,503 | 1.37 | -0.04 | 0.02 | -0.01 | 2/27/2025 | 3/7/2025 3:59:56 PM EST |
| 65.00 | 0.60 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 3,105 | 0.68 | -0.18 | 0.04 | -0.05 | 2/28/2025 | 3/7/2025 3:59:56 PM EST |
| 70.00 | 1.60 | 3.90 | 4.45 | 0.00 | 0.00% | 0 | 1,508 | 0.58 | -0.42 | 0.05 | -0.09 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 75.00 | 4.30 | 6.40 | 7.90 | 0.00 | 0.00% | 0 | 3,031 | 0.49 | -0.70 | 0.05 | -0.08 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 80.00 | 7.60 | 10.60 | 3.98 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.89 | 0.03 | -0.05 | 2/12/2025 | 3/7/2025 3:59:56 PM EST |
| 85.00 | 11.50 | 15.50 | 12.93 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.97 | 0.01 | -0.02 | 2/19/2025 | 3/7/2025 3:59:56 PM EST |
| 90.00 | 16.70 | 20.10 | 5.30 | 0.00 | 0.00% | 0 | 6 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:56 PM EST |
| 95.00 | 21.60 | 25.40 | 7.08 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 3/7/2025 3:59:56 PM EST |
| 100.00 | 26.50 | 30.60 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 3/7/2025 3:59:56 PM EST |
| 105.00 | 31.50 | 35.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 110.00 | 36.60 | 40.40 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/7/2025 3:59:56 PM EST |
| 115.00 | 41.60 | 46.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 120.00 | 46.50 | 50.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 125.00 | 52.00 | 55.90 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 130.00 | 56.60 | 60.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 135.00 | 61.60 | 65.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 140.00 | 66.50 | 70.40 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 145.00 | 72.00 | 75.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 150.00 | 76.70 | 80.40 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 155.00 | 82.00 | 85.60 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |