Options Chain for PARSONS CORP DEL COM (PSN) - $59.49 as of 2/21/2025 9:13:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.80 | 21.80 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 13.60 | 16.30 | % | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 10.30 | 12.20 | 12.36 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.85 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 6.30 | 7.00 | 6.70 | -0.80 | -10.67% | 55 | 3 | 0.41 | 0.71 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 2.70 | 5.80 | 3.80 | -0.83 | -17.93% | 3 | 1 | 0.46 | 0.53 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 1.45 | 3.70 | 2.00 | -1.50 | -42.86% | 21 | 3 | 0.48 | 0.35 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.55 | 0.75 | % | 2 | 0 | 0.38 | 0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 75.00 | 0.30 | 0.80 | % | 0 | 0 | 0.51 | 0.12 | 0.02 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 0.83 | 0.06 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 1.45 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | -0.06 | 0.01 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.35 | 1.05 | 1.00 | % | 1 | 0 | 0.43 | -0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 55.00 | 1.50 | 1.95 | 1.95 | % | 193 | 0 | 0.41 | -0.29 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 60.00 | 2.85 | 4.00 | 3.90 | +0.90 | +30.00% | 34 | 3 | 0.37 | -0.47 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 5.30 | 7.50 | 6.05 | % | 2 | 0 | 0.34 | -0.65 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 70.00 | 9.80 | 13.10 | % | 0 | 0 | 0.43 | -0.79 | 0.03 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 13.30 | 18.00 | 16.20 | % | 1 | 0 | 0.76 | -0.88 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 80.00 | 19.00 | 22.60 | % | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 23.60 | 26.90 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 28.80 | 32.60 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 33.90 | 37.30 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 38.60 | 42.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 43.10 | 47.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 48.10 | 52.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |