Options Chain for ASGN INC COM (ASGN) - $51.95 as of 5/5/2025 9:50:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.10 | 19.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 40.00 | 10.10 | 14.10 | 10.70 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/2/2025 3:59:48 PM EST |
| 45.00 | 6.50 | 9.20 | 7.00 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.95 | 0.02 | -0.02 | 4/24/2025 | 5/2/2025 3:59:48 PM EST |
| 50.00 | 1.80 | 3.50 | 2.05 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.71 | 0.08 | -0.06 | 5/1/2025 | 5/2/2025 3:59:48 PM EST |
| 55.00 | 0.50 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.23 | 0.08 | -0.04 | 4/24/2025 | 5/2/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 82 | 0.75 | 0.03 | 0.02 | -0.01 | 4/29/2025 | 5/2/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/2/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 3,017 | 0.97 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/2/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 3,002 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/2/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/2/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/2/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.85 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.05 | 0.02 | -0.02 | 4/24/2025 | 5/2/2025 3:59:48 PM EST |
| 50.00 | 0.80 | 0.90 | 1.45 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.29 | 0.08 | -0.06 | 5/1/2025 | 5/2/2025 3:59:48 PM EST |
| 55.00 | 2.60 | 4.90 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.77 | 0.08 | -0.04 | 4/24/2025 | 5/2/2025 3:59:48 PM EST |
| 60.00 | 6.50 | 10.00 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.97 | 0.02 | -0.01 | 4/24/2025 | 5/2/2025 3:59:48 PM EST |
| 65.00 | 11.00 | 15.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 70.00 | 16.00 | 20.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 75.00 | 21.00 | 25.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 80.00 | 26.00 | 30.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 85.00 | 31.00 | 35.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 90.00 | 36.00 | 40.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 95.00 | 41.00 | 45.00 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST | |||
| 100.00 | 46.00 | 50.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/2/2025 3:59:48 PM EST |