Options Chain for PARSONS CORP DEL COM (PSN) - $59.42 as of 3/28/2025 8:47:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.60 | 31.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 22.60 | 26.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 17.90 | 21.80 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 13.70 | 16.30 | % | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 9.30 | 12.00 | % | 0 | 0 | 0.77 | 0.86 | 0.02 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 55.00 | 6.80 | 7.10 | 7.00 | -1.68 | -19.36% | 17 | 2 | 0.48 | 0.72 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 3.90 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 64 | 0.47 | 0.53 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 1.95 | 2.15 | 2.10 | -0.65 | -23.64% | 2 | 33 | 0.45 | 0.35 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 0.80 | 1.05 | 1.07 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.19 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 75.00 | 0.30 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.10 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.04 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.02 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 0.25 | 0.40 | % | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 0.80 | 1.00 | 0.75 | +0.10 | +15.39% | 10 | 2 | 0.51 | -0.14 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 55.00 | 2.10 | 2.25 | 1.65 | 0.00 | 0.00% | 0 | 766 | 0.50 | -0.28 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 60.00 | 4.10 | 4.40 | 4.30 | +0.80 | +22.86% | 3 | 5 | 0.48 | -0.47 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 65.00 | 7.10 | 7.40 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.65 | 0.04 | -0.04 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 70.00 | 9.20 | 12.30 | % | 0 | 0 | 0.64 | -0.81 | 0.03 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 75.00 | 13.70 | 17.40 | % | 0 | 0 | 0.79 | -0.90 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 80.00 | 18.60 | 22.50 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 85.00 | 23.60 | 27.50 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |