Options Chain for PARSONS CORP DEL COM (PSN) - $53.84 as of 3/26/2026 12:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.80 | 26.00 | 23.90 | % | 0.80 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 35.00 | 17.50 | 20.00 | 18.75 | % | 0.54 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 40.00 | 12.30 | 15.70 | 14.00 | % | 0.35 | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 45.00 | 8.50 | 11.20 | 9.85 | % | 0.22 | 0 | 0 | 0.80 | 0.85 | 0.02 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 50.00 | 5.00 | 7.50 | 6.25 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.52 | 0.69 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 55.00 | 2.00 | 4.90 | 3.45 | 2.47 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.49 | 0.50 | 0.04 | -0.04 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 60.00 | 1.05 | 2.25 | 1.65 | 1.87 | +0.46 | +32.63% | 0.03 | 2 | 58 | 0.46 | 0.32 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 63 | 0.83 | 0.17 | 0.03 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 70.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.46 | 0.09 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 75.00 | 0.10 | 1.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.60 | 0.04 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.10 | 0.02 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 25 | 0.87 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 2 | 1.34 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | -0.05 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 45.00 | 0.35 | 2.40 | 1.38 | % | 0.03 | 0 | 9 | 0.59 | -0.15 | 0.02 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 50.00 | 0.85 | 3.80 | 2.33 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.51 | -0.31 | 0.04 | -0.04 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 55.00 | 3.10 | 5.70 | 4.40 | % | 0.08 | 0 | 99 | 0.49 | -0.50 | 0.04 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 60.00 | 6.40 | 9.20 | 7.80 | % | 0.13 | 0 | 474 | 0.69 | -0.69 | 0.04 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 65.00 | 11.20 | 13.30 | 12.25 | % | 0.19 | 0 | 51 | 0.71 | -0.83 | 0.03 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 70.00 | 15.10 | 18.60 | 16.85 | % | 0.24 | 0 | 45 | 0.93 | -0.91 | 0.02 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 75.00 | 20.00 | 22.90 | 21.45 | % | 0.29 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 80.00 | 24.70 | 28.50 | 26.60 | % | 0.33 | 0 | 0 | 1.11 | -0.98 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 85.00 | 29.20 | 33.50 | 31.35 | % | 0.37 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 90.00 | 34.30 | 38.50 | 36.40 | % | 0.40 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 95.00 | 39.30 | 43.50 | 41.40 | % | 0.44 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 100.00 | 44.30 | 48.50 | 46.40 | % | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 105.00 | 49.30 | 53.50 | 51.40 | % | 0.49 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 110.00 | 54.30 | 58.50 | 56.40 | % | 0.51 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 115.00 | 59.30 | 63.50 | 61.40 | % | 0.53 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 120.00 | 64.30 | 68.50 | 66.40 | % | 0.55 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 125.00 | 69.30 | 73.50 | 71.40 | % | 0.57 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 130.00 | 74.30 | 78.50 | 76.40 | % | 0.59 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST |