Options Chain for PARSONS CORP DEL COM (PSN) - $66.17 as of 5/27/2025 3:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.30 | 34.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 40.00 | 26.10 | 30.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 45.00 | 21.50 | 23.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 50.00 | 18.10 | 18.80 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 55.00 | 11.60 | 14.50 | % | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 60.00 | 8.90 | 9.40 | 9.00 | +0.30 | +3.45% | 1 | 2 | 0.37 | 0.84 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 65.00 | 5.10 | 5.60 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.67 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 70.00 | 2.65 | 2.90 | 1.97 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.45 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 75.00 | 1.05 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 43 | 0.32 | 0.24 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 80.00 | 0.35 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.10 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 85.00 | 0.05 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.03 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 1:59:00 PM EST |
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 55.00 | 0.35 | 0.45 | % | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.40 | -0.16 | 0.03 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 65.00 | 2.00 | 2.30 | 3.10 | 0.00 | 0.00% | 0 | 67 | 0.36 | -0.33 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 70.00 | 4.10 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.55 | 0.05 | -0.04 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 75.00 | 6.10 | 9.40 | 8.01 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.76 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 80.00 | 11.60 | 12.50 | % | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 85.00 | 16.40 | 19.00 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 90.00 | 21.60 | 23.60 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 95.00 | 25.70 | 29.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |