Options Chain for PARSONS CORP DEL COM (PSN) - $57.83 as of 6/9/2026 6:37:03 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 | 26.60 | 29.50 | 28.05 | 29.40 | 0.00 | 0.00% | 0.94 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:58 PM EST |
| 35.00 | 21.60 | 24.40 | 23.00 | 25.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 40.00 | 16.60 | 19.50 | 18.05 | % | 0.45 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 45.00 | 11.60 | 14.40 | 13.00 | 15.00 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.51 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 6.80 | 9.40 | 8.10 | 10.72 | 0.00 | 0.00% | 0.16 | 0 | 173 | 1.06 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 3.30 | 4.80 | 4.05 | 3.69 | -1.41 | -27.65% | 0.07 | 1 | 122 | 0.74 | 0.81 | 0.07 | -0.05 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 0.90 | 1.40 | 1.15 | 1.14 | -0.01 | -0.87% | 0.02 | 7 | 720 | 0.50 | 0.36 | 0.09 | -0.08 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.09 | -27.28% | 0.00 | 147 | 1,579 | 0.50 | 0.06 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.22 | -68.75% | 0.00 | 20 | 122 | 0.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 27 | 2.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 12 | 2.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 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 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 208 | 2.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.24 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 0.50 | 1.15 | 0.83 | 0.65 | -0.10 | -13.34% | 0.02 | 1 | 100 | 0.58 | -0.19 | 0.07 | -0.05 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 1.60 | 3.30 | 2.45 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 1,033 | 0.39 | -0.64 | 0.09 | -0.08 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 6.00 | 8.60 | 7.30 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.21 | -0.94 | 0.03 | -0.03 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 10.80 | 13.50 | 12.15 | % | 0.17 | 0 | 4 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 75.00 | 16.00 | 18.50 | 17.25 | 17.80 | % | 0.23 | 1 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST | |
| 80.00 | 20.60 | 23.50 | 22.05 | % | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 85.00 | 25.70 | 28.50 | 27.10 | % | 0.32 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 90.00 | 30.60 | 33.50 | 32.05 | % | 0.36 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 95.00 | 35.60 | 38.50 | 37.05 | % | 0.39 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 100.00 | 40.70 | 43.50 | 42.10 | % | 0.42 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 105.00 | 45.60 | 48.50 | 47.05 | % | 0.45 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 110.00 | 50.60 | 53.50 | 52.05 | % | 0.47 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 115.00 | 55.70 | 58.50 | 57.10 | % | 0.50 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 120.00 | 60.70 | 63.50 | 62.10 | % | 0.52 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 125.00 | 65.70 | 68.50 | 67.10 | % | 0.54 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |