Options Chain for ASGN INC COM (ASGN) - $48.62 as of 7/11/2025 8:05:02 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 | 16.70 | 20.80 | 18.75 | % | 0.62 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 35.00 | 11.90 | 15.70 | 13.80 | % | 0.39 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 40.00 | 6.80 | 10.80 | 8.80 | 12.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.23 | 0.99 | 0.01 | -0.02 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 45.00 | 1.85 | 5.90 | 3.88 | % | 0.09 | 0 | 0 | 1.47 | 0.83 | 0.06 | -0.10 | 7/11/2025 3:59:56 PM EST | |||
| 50.00 | 0.65 | 1.55 | 1.10 | 1.00 | -1.05 | -51.22% | 0.02 | 8 | 19 | 0.60 | 0.40 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.82 | 0.09 | 0.04 | -0.05 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.01 | 0.01 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | 0.30 | % | 0.01 | 5 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.33 | % | 0.00 | 3 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 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 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.24 | -0.01 | 0.01 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.45 | -0.17 | 0.06 | -0.10 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 50.00 | 0.70 | 4.00 | 2.35 | 1.67 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.24 | -0.60 | 0.09 | -0.12 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 55.00 | 4.50 | 8.20 | 6.35 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 25 | 1.55 | -0.91 | 0.04 | -0.05 | 6/5/2025 | 7/11/2025 3:59:56 PM EST |
| 60.00 | 9.30 | 13.30 | 11.30 | % | 0.19 | 0 | 0 | 2.07 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 65.00 | 14.40 | 18.30 | 16.35 | % | 0.25 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 70.00 | 19.40 | 23.20 | 21.30 | % | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 75.00 | 24.30 | 28.20 | 26.25 | % | 0.35 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 80.00 | 29.60 | 33.20 | 31.40 | % | 0.39 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 85.00 | 34.30 | 38.20 | 36.25 | % | 0.43 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |