Options Chain for ASGN INC COM (ASGN) - $45.25 as of 2/20/2026 7:28:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.80 | 24.90 | 22.85 | % | 1.02 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 25.00 | 18.40 | 22.40 | 20.40 | % | 0.82 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 30.00 | 13.60 | 17.40 | 15.50 | % | 0.52 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 35.00 | 9.30 | 12.30 | 10.80 | % | 0.31 | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 40.00 | 5.10 | 8.40 | 6.75 | 11.36 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.05 | 0.80 | 0.03 | -0.05 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 45.00 | 1.75 | 5.20 | 3.48 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.61 | 0.58 | 0.05 | -0.06 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 3.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.91 | 0.32 | 0.05 | -0.05 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 2.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.06 | 0.14 | 0.03 | -0.03 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.86 | 0.04 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.20 | 0.01 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.72 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 2/20/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 1.85 | 0.93 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.30 | -0.06 | 0.01 | -0.02 | 10/16/2025 | 2/20/2026 4:00:08 PM EST |
| 40.00 | 0.55 | 2.40 | 1.48 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.59 | -0.20 | 0.03 | -0.05 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 45.00 | 1.20 | 4.10 | 2.65 | 4.62 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.60 | -0.42 | 0.05 | -0.06 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 50.00 | 4.10 | 7.70 | 5.90 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | -0.68 | 0.05 | -0.05 | 1/7/2026 | 2/20/2026 4:00:08 PM EST |
| 55.00 | 8.90 | 11.80 | 10.35 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.12 | -0.86 | 0.03 | -0.03 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 13.70 | 16.70 | 15.20 | 7.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.01 | 7/24/2025 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 17.80 | 21.70 | 19.75 | % | 0.30 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 70.00 | 22.50 | 26.70 | 24.60 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 75.00 | 27.50 | 31.70 | 29.60 | % | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 80.00 | 32.50 | 36.70 | 34.60 | % | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |