Options Chain for PARSONS CORP DEL COM (PSN) - $56.29 as of 7/5/2026 10:54:31 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 | 24.40 | 28.30 | 26.35 | % | 0.88 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 35.00 | 19.50 | 22.60 | 21.05 | 16.71 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:00 PM EST |
| 40.00 | 14.60 | 17.80 | 16.20 | % | 0.40 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 45.00 | 9.90 | 12.90 | 11.40 | 8.85 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.72 | 0.92 | 0.02 | -0.02 | 5/14/2026 | 7/2/2026 4:00:00 PM EST |
| 50.00 | 6.50 | 8.80 | 7.65 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.40 | 0.78 | 0.03 | -0.03 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 55.00 | 3.30 | 6.10 | 4.70 | 4.32 | +0.82 | +23.43% | 0.09 | 27 | 54 | 0.49 | 0.59 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 60.00 | 1.85 | 3.20 | 2.53 | 2.55 | +1.10 | +75.87% | 0.04 | 2 | 104 | 0.49 | 0.39 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 65.00 | 0.85 | 2.15 | 1.50 | 1.21 | +0.56 | +86.16% | 0.02 | 6 | 266 | 0.53 | 0.23 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 70.00 | 0.05 | 1.30 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.47 | 0.12 | 0.02 | -0.02 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.88 | 0.07 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | 0.04 | 0.01 | -0.01 | 6/1/2026 | 7/2/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.91 | 0.02 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 2 | 1.13 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 325 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/2/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.00 | -0.02 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.78 | -0.08 | 0.02 | -0.02 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 50.00 | 1.15 | 1.95 | 1.55 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 884 | 0.51 | -0.22 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 55.00 | 2.35 | 4.60 | 3.48 | 3.90 | -2.21 | -36.17% | 0.06 | 18 | 23 | 0.50 | -0.41 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 60.00 | 5.80 | 7.50 | 6.65 | 7.15 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.52 | -0.61 | 0.04 | -0.04 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 65.00 | 9.60 | 11.80 | 10.70 | % | 0.16 | 0 | 14 | 0.52 | -0.77 | 0.03 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 70.00 | 14.00 | 15.80 | 14.90 | % | 0.21 | 0 | 2 | 0.66 | -0.88 | 0.02 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 75.00 | 17.80 | 21.00 | 19.40 | % | 0.26 | 0 | 0 | 0.97 | -0.93 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 80.00 | 21.80 | 25.90 | 23.85 | % | 0.30 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 85.00 | 26.90 | 31.00 | 28.95 | % | 0.34 | 0 | 0 | 1.15 | -0.98 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 90.00 | 31.90 | 35.80 | 33.85 | % | 0.38 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 95.00 | 36.90 | 41.00 | 38.95 | % | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 100.00 | 41.90 | 45.80 | 43.85 | % | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 105.00 | 46.90 | 50.80 | 48.85 | % | 0.47 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 110.00 | 51.90 | 55.80 | 53.85 | % | 0.49 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 115.00 | 56.90 | 60.80 | 58.85 | % | 0.51 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 120.00 | 61.90 | 65.80 | 63.85 | % | 0.53 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 125.00 | 66.90 | 70.80 | 68.85 | % | 0.55 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 130.00 | 71.90 | 75.80 | 73.85 | % | 0.57 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |