Options Chain for ASGN INC COM (ASGN) - $44.00 as of 10/24/2025 7:06:11 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 | 15.10 | 17.80 | 16.45 | % | 0.55 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 35.00 | 10.00 | 12.60 | 11.30 | % | 0.32 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 40.00 | 5.70 | 7.20 | 6.45 | 7.10 | +1.21 | +20.55% | 0.16 | 10 | 160 | 0.58 | 0.89 | 0.03 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 45.00 | 1.45 | 4.80 | 3.13 | 3.00 | +1.20 | +66.67% | 0.07 | 12 | 23 | 0.48 | 0.61 | 0.06 | -0.04 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 50.00 | 0.35 | 2.05 | 1.20 | 0.80 | +0.38 | +90.48% | 0.02 | 1 | 121 | 0.49 | 0.27 | 0.06 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.47 | 0.07 | 0.03 | -0.01 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 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 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.74 | -0.11 | 0.03 | -0.02 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 45.00 | 0.75 | 2.65 | 1.70 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.45 | -0.39 | 0.06 | -0.04 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 50.00 | 2.65 | 5.80 | 4.23 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.72 | -0.73 | 0.06 | -0.03 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 55.00 | 7.10 | 10.30 | 8.70 | % | 0.16 | 0 | 0 | 0.89 | -0.93 | 0.03 | -0.01 | 10/24/2025 3:59:50 PM EST | |||
| 60.00 | 12.20 | 15.40 | 13.80 | % | 0.23 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 65.00 | 17.20 | 20.40 | 18.80 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 70.00 | 22.20 | 25.40 | 23.80 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 75.00 | 27.20 | 30.20 | 28.70 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST |