Options Chain for PARSONS CORP DEL COM (PSN) - $52.87 as of 4/24/2026 5:25:48 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 | 21.50 | 25.20 | 23.35 | % | 0.78 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 35.00 | 17.20 | 19.80 | 18.50 | % | 0.53 | 0 | 0 | 1.11 | 0.98 | 0.01 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 40.00 | 12.70 | 15.30 | 14.00 | % | 0.35 | 0 | 0 | 0.95 | 0.91 | 0.01 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 45.00 | 8.60 | 10.80 | 9.70 | % | 0.22 | 0 | 0 | 0.56 | 0.81 | 0.02 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 50.00 | 4.20 | 7.10 | 5.65 | 8.96 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.48 | 0.65 | 0.03 | -0.03 | 4/6/2026 | 4/24/2026 4:00:05 PM EST |
| 55.00 | 3.20 | 3.90 | 3.55 | 3.40 | -0.75 | -18.08% | 0.06 | 5 | 36 | 0.53 | 0.47 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 60.00 | 1.60 | 2.35 | 1.98 | 1.71 | +0.16 | +10.33% | 0.03 | 2 | 40 | 0.53 | 0.30 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 0.75 | 1.30 | 1.03 | 0.81 | -0.49 | -37.70% | 0.02 | 1 | 51 | 0.52 | 0.18 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 0.20 | 0.80 | 0.50 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.51 | 0.11 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.68 | 0.06 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.63 | 0.03 | 0.01 | -0.01 | 4/1/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 21 | 0.85 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 27 | 0.92 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 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 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.13 | -0.02 | 0.01 | 0.00 | 3/24/2026 | 4/24/2026 4:00:05 PM EST |
| 40.00 | 0.15 | 1.30 | 0.73 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.61 | -0.09 | 0.01 | -0.02 | 4/8/2026 | 4/24/2026 4:00:05 PM EST |
| 45.00 | 0.95 | 2.75 | 1.85 | % | 0.04 | 0 | 3 | 0.64 | -0.20 | 0.02 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 50.00 | 2.25 | 4.20 | 3.23 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.58 | -0.35 | 0.03 | -0.03 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 55.00 | 3.60 | 5.80 | 4.70 | 5.73 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.45 | -0.53 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 60.00 | 7.70 | 9.60 | 8.65 | 9.58 | 0.00 | 0.00% | 0.14 | 0 | 1,027 | 0.51 | -0.70 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 11.80 | 13.70 | 12.75 | % | 0.20 | 0 | 24 | 0.49 | -0.82 | 0.02 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 70.00 | 16.50 | 18.40 | 17.45 | % | 0.25 | 0 | 5 | 0.76 | -0.89 | 0.02 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 75.00 | 20.70 | 23.70 | 22.20 | % | 0.30 | 0 | 1 | 0.95 | -0.94 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 80.00 | 24.50 | 28.70 | 26.60 | % | 0.33 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 85.00 | 29.60 | 33.60 | 31.60 | % | 0.37 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 90.00 | 34.60 | 38.60 | 36.60 | % | 0.41 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 95.00 | 39.60 | 43.60 | 41.60 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 100.00 | 45.20 | 48.70 | 46.95 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 105.00 | 49.60 | 53.60 | 51.60 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 110.00 | 54.50 | 58.60 | 56.55 | % | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 115.00 | 60.20 | 63.70 | 61.95 | % | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 120.00 | 64.50 | 68.60 | 66.55 | % | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 125.00 | 69.50 | 73.70 | 71.60 | % | 0.57 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |