Options Chain for (ASGN) - $20.20 as of 4/24/2026 7:07:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 2.15 | 2.40 | 2.28 | 2.40 | % | 0.11 | 44 | 0 | 0.71 | 0.56 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:34 PM EST | |
| 22.50 | 1.30 | 1.65 | 1.48 | 1.35 | % | 0.07 | 41 | 0 | 0.77 | 0.40 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:34 PM EST | |
| 25.00 | 0.75 | 1.15 | 0.95 | 0.77 | % | 0.04 | 323 | 0 | 0.79 | 0.26 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:34 PM EST | |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.22 | % | 0.01 | 779 | 0 | 0.73 | 0.11 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:34 PM EST | |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.23 | % | 0.00 | 10 | 0 | 0.89 | 0.04 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 3:59:34 PM EST | |
| 40.00 | 0.00 | 2.20 | 1.10 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.03 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/23/2026 3:59:34 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | -1.50 | -96.78% | 0.00 | 2 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:34 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.32 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:34 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 15 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:34 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:34 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 3:59:34 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 3:59:34 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:34 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | 0.04 | % | 0.01 | 15 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 1.90 | 2.80 | 2.35 | 2.60 | +2.15 | +477.78% | 0.12 | 25 | 4 | 0.76 | -0.44 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:34 PM EST |
| 22.50 | 3.50 | 4.40 | 3.95 | 3.70 | +3.35 | +957.15% | 0.18 | 3 | 4 | 0.74 | -0.60 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:34 PM EST |
| 25.00 | 5.60 | 6.70 | 6.15 | 4.03 | +3.58 | +795.56% | 0.25 | 1 | 18 | 0.82 | -0.74 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:34 PM EST |
| 30.00 | 9.70 | 11.70 | 10.70 | 8.00 | +6.37 | +390.80% | 0.36 | 10 | 13 | 1.41 | -0.89 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:34 PM EST |
| 35.00 | 13.70 | 15.90 | 14.80 | 3.10 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.30 | -0.96 | 0.01 | 0.00 | 3/24/2026 | 4/23/2026 3:59:34 PM EST |
| 40.00 | 18.40 | 21.70 | 20.05 | 16.04 | +12.34 | +333.52% | 0.50 | 2 | 17 | 1.90 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 3:59:34 PM EST |
| 45.00 | 23.50 | 27.60 | 25.55 | 23.50 | +13.38 | +132.22% | 0.57 | 2 | 26 | 2.44 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:34 PM EST |
| 50.00 | 30.30 | 31.00 | 30.65 | 14.62 | 0.00 | 0.00% | 0.61 | 0 | 19 | 1.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:34 PM EST |
| 55.00 | 35.30 | 35.80 | 35.55 | % | 0.65 | 0 | 5 | 1.97 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:34 PM EST | |||
| 60.00 | 38.40 | 41.80 | 40.10 | % | 0.67 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:34 PM EST | |||
| 65.00 | 43.50 | 47.60 | 45.55 | % | 0.70 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:34 PM EST | |||
| 70.00 | 48.50 | 52.60 | 50.55 | % | 0.72 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:34 PM EST | |||
| 75.00 | 53.50 | 56.50 | 55.00 | % | 0.73 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:34 PM EST | |||
| 80.00 | 58.50 | 61.60 | 60.05 | % | 0.75 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:34 PM EST |