Options Chain for ASGN INC COM (ASGN) - $58.23 as of 4/18/2025 8:55:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.50 | 25.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 40.00 | 16.60 | 21.00 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 45.00 | 11.70 | 15.80 | % | 0 | 0 | 1.32 | 0.96 | 0.01 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 50.00 | 7.10 | 10.70 | % | 0 | 0 | 0.96 | 0.88 | 0.03 | -0.03 | 4/17/2025 3:59:55 PM EST | |||
| 55.00 | 3.50 | 7.50 | 5.30 | % | 1 | 0 | 0.56 | 0.69 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 60.00 | 0.40 | 3.90 | 3.36 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.42 | 0.06 | -0.05 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 4.60 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.18 | 0.04 | -0.03 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 3,017 | 0.84 | 0.05 | 0.02 | -0.01 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.70 | 0.52 | 0.00 | 0.00% | 0 | 3,002 | 0.73 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 3.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.04 | 0.01 | -0.01 | 3/24/2025 | 4/17/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.85 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.12 | 0.03 | -0.03 | 3/24/2025 | 4/17/2025 3:59:55 PM EST |
| 55.00 | 1.25 | 3.40 | % | 0 | 0 | 0.48 | -0.31 | 0.05 | -0.05 | 4/17/2025 3:59:55 PM EST | |||
| 60.00 | 3.10 | 4.30 | % | 0 | 0 | 0.41 | -0.58 | 0.06 | -0.05 | 4/17/2025 3:59:55 PM EST | |||
| 65.00 | 5.00 | 9.60 | % | 0 | 0 | 0.74 | -0.82 | 0.04 | -0.03 | 4/17/2025 3:59:55 PM EST | |||
| 70.00 | 9.50 | 13.70 | % | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 75.00 | 14.50 | 19.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 80.00 | 19.50 | 23.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 85.00 | 24.50 | 28.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 90.00 | 29.50 | 33.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 95.00 | 34.50 | 38.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 100.00 | 39.70 | 44.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |