Options Chain for PARSONS CORP DEL COM (PSN) - $80.01 as of 8/13/2025 7:55:25 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 | 50.00 | 54.10 | 52.05 | % | 1.73 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 35.00 | 45.10 | 49.10 | 47.10 | % | 1.35 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 40.00 | 40.20 | 44.20 | 42.20 | 21.50 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 8/13/2025 3:59:51 PM EST |
| 45.00 | 35.10 | 39.20 | 37.15 | 20.60 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/13/2025 3:59:51 PM EST |
| 50.00 | 30.20 | 34.20 | 32.20 | 26.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:51 PM EST |
| 55.00 | 25.20 | 29.30 | 27.25 | 14.20 | 0.00 | 0.00% | 0.50 | 0 | 83 | 1.23 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/13/2025 3:59:51 PM EST |
| 60.00 | 20.30 | 22.50 | 21.40 | 12.20 | 0.00 | 0.00% | 0.36 | 0 | 416 | 0.62 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 8/13/2025 3:59:51 PM EST |
| 65.00 | 16.50 | 18.30 | 17.40 | 17.40 | +4.30 | +32.83% | 0.27 | 5 | 985 | 0.51 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 70.00 | 10.70 | 14.10 | 12.40 | 11.85 | +1.55 | +15.05% | 0.18 | 10 | 779 | 0.36 | 0.94 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 75.00 | 6.70 | 8.30 | 7.50 | 7.80 | +2.20 | +39.29% | 0.10 | 5 | 466 | 0.32 | 0.84 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 80.00 | 2.85 | 4.50 | 3.68 | 4.09 | +0.89 | +27.82% | 0.05 | 2 | 218 | 0.30 | 0.63 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 85.00 | 1.55 | 1.95 | 1.75 | 1.65 | +0.65 | +65.00% | 0.02 | 26 | 438 | 0.28 | 0.36 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.50 | +0.15 | +42.86% | 0.00 | 3 | 321 | 0.32 | 0.14 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.04 | 0.01 | -0.01 | 2/18/2025 | 8/13/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 8/13/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 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 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.66 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/13/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.75 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:51 PM EST |
| 60.00 | 0.05 | 0.45 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.56 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.90 | 0.95 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.82 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.42 | -0.06 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 1.00 | -0.54 | -35.07% | 0.01 | 2 | 38 | 0.40 | -0.16 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 80.00 | 1.80 | 2.15 | 1.98 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.29 | -0.37 | 0.05 | -0.05 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 85.00 | 4.20 | 4.70 | 4.45 | 4.45 | -15.83 | -78.06% | 0.05 | 34 | 0 | 0.26 | -0.64 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 90.00 | 7.30 | 10.40 | 8.85 | % | 0.10 | 0 | 0 | 0.53 | -0.86 | 0.03 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 95.00 | 11.00 | 15.00 | 13.00 | 21.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 7/22/2025 | 8/13/2025 3:59:51 PM EST |
| 100.00 | 16.00 | 20.00 | 18.00 | % | 0.18 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 105.00 | 21.00 | 25.00 | 23.00 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 110.00 | 26.00 | 30.00 | 28.00 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 115.00 | 31.00 | 35.00 | 33.00 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 120.00 | 36.00 | 40.00 | 38.00 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 125.00 | 41.00 | 45.00 | 43.00 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 130.00 | 46.00 | 50.00 | 48.00 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 135.00 | 51.00 | 55.00 | 53.00 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 140.00 | 56.00 | 60.00 | 58.00 | % | 0.41 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST |