Options Chain for ASGN INC COM (ASGN) - $67.42 as of 2/21/2025 7:45:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.10 | 24.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 50.00 | 16.70 | 19.80 | 31.40 | 0.00 | 0.00% | 0 | 17 | 1.30 | 0.99 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 55.00 | 11.30 | 15.00 | % | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 7.10 | 10.40 | % | 0 | 0 | 0.84 | 0.86 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 3.80 | 4.60 | 4.70 | % | 6 | 0 | 0.38 | 0.66 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 70.00 | 1.20 | 2.15 | 1.59 | % | 11 | 0 | 0.36 | 0.37 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 75.00 | 0.00 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.13 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 1,500 | 0.85 | 0.03 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 1 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.95 | 2.35 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.35 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 0.05 | % | 1 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 50.00 | 0.00 | 0.40 | 0.25 | % | 25 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 55.00 | 0.00 | 0.55 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.04 | 0.01 | -0.02 | 8/6/2024 | 2/21/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 1,502 | 0.63 | -0.14 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 65.00 | 1.40 | 2.05 | 1.65 | +1.55 | +1,550.00% | 80 | 3,000 | 0.39 | -0.34 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 70.00 | 3.50 | 4.30 | 2.50 | +1.20 | +92.31% | 1 | 1,512 | 0.33 | -0.63 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 7.50 | 8.00 | 4.23 | 0.00 | 0.00% | 0 | 3,008 | 0.29 | -0.87 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 10.60 | 14.40 | 3.98 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.97 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 16.00 | 18.70 | 12.93 | 0.00 | 0.00% | 0 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 20.50 | 23.60 | 5.30 | 0.00 | 0.00% | 0 | 6 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 95.00 | 25.70 | 29.30 | 7.08 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 3:59:51 PM EST |
| 100.00 | 30.60 | 34.30 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 2/21/2025 3:59:51 PM EST |
| 105.00 | 35.50 | 39.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 40.50 | 43.90 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:51 PM EST |
| 115.00 | 45.60 | 49.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 50.50 | 53.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 56.20 | 59.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 60.50 | 64.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 65.80 | 69.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 70.70 | 74.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 75.50 | 78.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 80.50 | 84.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 155.00 | 85.50 | 89.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |