Options Chain for ASGN INC COM (ASGN) - $51.95 as of 5/5/2025 7:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.60 | 24.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 16.40 | 19.10 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 11.90 | 14.40 | % | 0 | 0 | 0.98 | 0.93 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 7.30 | 9.90 | % | 0 | 0 | 0.71 | 0.84 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 2.95 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 76 | 0.33 | 0.67 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 1.45 | 1.95 | 1.95 | +0.10 | +5.41% | 10 | 31 | 0.37 | 0.39 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.80 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.17 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.10 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.07 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.75 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.02 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.90 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.95 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:58 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 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 0.65 | -0.07 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.65 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.16 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 1.50 | 2.05 | 2.55 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.33 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 4.10 | 4.40 | 6.20 | 0.00 | 0.00% | 0 | 50 | 0.36 | -0.61 | 0.05 | -0.03 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 6.00 | 9.90 | 2.40 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.83 | 0.04 | -0.02 | 2/28/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 12.80 | 13.10 | 14.00 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.93 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 15.80 | 19.00 | 6.76 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 3/4/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 20.70 | 24.60 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 25.70 | 29.00 | 14.44 | 0.00 | 0.00% | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 30.80 | 34.50 | 13.31 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 35.90 | 39.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 40.90 | 44.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 45.80 | 49.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 50.90 | 54.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 55.80 | 59.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 60.80 | 64.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 65.80 | 69.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 70.80 | 74.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 75.80 | 79.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 80.80 | 84.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 85.90 | 89.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 90.80 | 94.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |