Options Chain for PARSONS CORP DEL COM (PSN) - $78.14 as of 2/4/2025 10:11:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.50 | 40.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 45.00 | 31.70 | 35.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 50.00 | 27.30 | 30.30 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 55.00 | 21.60 | 24.50 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 17.50 | 19.70 | % | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 12.70 | 14.60 | 32.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.86 | 0.01 | -0.04 | 12/17/2024 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 9.10 | 11.80 | % | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 75.00 | 6.30 | 6.80 | 11.00 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.64 | 0.03 | -0.06 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 3.70 | 4.60 | 3.60 | -0.24 | -6.25% | 4 | 62 | 0.41 | 0.48 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 1.90 | 2.25 | 2.03 | -0.32 | -13.62% | 2 | 553 | 0.40 | 0.31 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 0.70 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 130 | 0.38 | 0.18 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 0.10 | 1.90 | 0.57 | 0.00 | 0.00% | 0 | 77 | 0.45 | 0.09 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 2.35 | 0.25 | 0.00 | 0.00% | 0 | 146 | 0.76 | 0.05 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 2,451 | 0.56 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 298 | 0.91 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 2.20 | 0.19 | 0.00 | 0.00% | 0 | 112 | 0.98 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 167 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 227 | 0.73 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1,173 | 0.86 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 2/4/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 2.05 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 0.20 | 0.65 | 0.45 | +0.03 | +7.15% | 3 | 500 | 0.51 | -0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 0.60 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.56 | -0.14 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 1.40 | 1.80 | 1.65 | -0.10 | -5.72% | 6 | 374 | 0.45 | -0.23 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 2.65 | 3.20 | 3.20 | -0.30 | -8.58% | 2 | 506 | 0.42 | -0.36 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 4.40 | 5.70 | 5.30 | -0.40 | -7.02% | 4 | 174 | 0.39 | -0.52 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 8.10 | 8.80 | 6.20 | 0.00 | 0.00% | 0 | 165 | 0.39 | -0.69 | 0.03 | -0.05 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 11.30 | 13.80 | 10.40 | 0.00 | 0.00% | 0 | 109 | 0.56 | -0.82 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 15.00 | 19.20 | 4.00 | 0.00 | 0.00% | 0 | 18 | 0.71 | -0.91 | 0.02 | -0.02 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 19.90 | 24.00 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.95 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 25.30 | 29.10 | 17.58 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 30.30 | 33.20 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 35.00 | 39.00 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 40.40 | 44.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 125.00 | 45.30 | 48.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 130.00 | 50.30 | 54.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 135.00 | 55.30 | 57.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 140.00 | 60.30 | 63.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 145.00 | 65.30 | 69.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 150.00 | 70.30 | 73.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 155.00 | 75.30 | 78.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 160.00 | 80.30 | 83.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |