Options Chain for PARSONS CORP DEL COM (PSN) - $61.02 as of 5/5/2025 9:00:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.40 | 33.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 24.60 | 28.00 | 27.00 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 20.90 | 23.50 | 20.45 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 15.10 | 18.70 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 11.40 | 12.30 | 15.00 | 0.00 | 0.00% | 0 | 27 | 0.46 | 0.92 | 0.02 | -0.02 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 7.40 | 7.80 | 10.30 | 0.00 | 0.00% | 0 | 87 | 0.42 | 0.79 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 4.10 | 4.50 | 6.57 | 0.00 | 0.00% | 0 | 634 | 0.41 | 0.60 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 1.75 | 1.85 | 2.00 | -0.90 | -31.04% | 163 | 565 | 0.37 | 0.36 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.45 | 0.80 | 0.75 | -0.48 | -39.03% | 27 | 252 | 0.35 | 0.17 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 292 | 0.37 | 0.07 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.05 | 0.30 | 0.39 | +0.20 | +105.27% | 1 | 327 | 0.41 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 230 | 0.54 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.35 | 2.25 | 0.00 | 0.00% | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 134 | 1.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.30 | 0.78 | 0.00 | 0.00% | 0 | 464 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.30 | 0.57 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.78 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,372 | 0.46 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 0.30 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.08 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 1.20 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 388 | 0.43 | -0.21 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 2.75 | 3.10 | 2.60 | +0.45 | +20.93% | 1 | 1,112 | 0.41 | -0.40 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 5.30 | 5.60 | 5.20 | +0.63 | +13.79% | 4 | 269 | 0.38 | -0.64 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 9.10 | 9.50 | 3.60 | 0.00 | 0.00% | 0 | 150 | 0.35 | -0.83 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 13.30 | 14.20 | 6.80 | 0.00 | 0.00% | 0 | 254 | 0.51 | -0.93 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 18.50 | 20.30 | 20.56 | 0.00 | 0.00% | 0 | 35 | 0.82 | -0.98 | 0.01 | 0.00 | 3/17/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 22.20 | 24.70 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 26.70 | 30.90 | 27.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 31.70 | 35.30 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 36.80 | 40.90 | 26.80 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 41.80 | 45.90 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 46.80 | 50.90 | 23.47 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 51.90 | 55.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 56.90 | 60.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 61.80 | 65.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 66.80 | 70.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 71.80 | 75.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 76.80 | 80.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 81.90 | 85.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 86.80 | 90.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 91.90 | 95.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 96.80 | 100.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 101.80 | 105.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |