Options Chain for ASGN INC COM (ASGN) - $54.25 as of 8/29/2025 8:15:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.10 | 30.90 | 29.00 | % | 1.16 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 22.30 | 26.00 | 24.15 | 30.00 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 17.20 | 21.10 | 19.15 | % | 0.55 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 40.00 | 12.20 | 16.20 | 14.20 | % | 0.35 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 45.00 | 7.30 | 11.30 | 9.30 | 9.78 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.19 | 0.96 | 0.02 | -0.02 | 4/25/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 3.20 | 5.40 | 4.30 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.50 | 0.81 | 0.05 | -0.05 | 8/14/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 1.50 | 1.80 | 1.65 | 1.65 | +0.30 | +22.23% | 0.03 | 17 | 525 | 0.37 | 0.47 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 60.00 | 0.15 | 1.85 | 1.00 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | 0.14 | 0.05 | -0.03 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 65.00 | 0.05 | 0.40 | 0.23 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.02 | 0.01 | -0.01 | 7/24/2025 | 8/29/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/29/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/29/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/29/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/29/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 8/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:52 PM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | -0.04 | 0.02 | -0.02 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 0.55 | 0.85 | 0.70 | 0.80 | -0.30 | -27.28% | 0.01 | 1 | 192 | 0.45 | -0.19 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 2.25 | 2.55 | 2.40 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.40 | -0.53 | 0.08 | -0.05 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 60.00 | 5.80 | 6.40 | 6.10 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.50 | -0.86 | 0.05 | -0.03 | 7/24/2025 | 8/29/2025 3:59:52 PM EST |
| 65.00 | 9.10 | 13.00 | 11.05 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.08 | -0.98 | 0.01 | -0.01 | 4/4/2025 | 8/29/2025 3:59:52 PM EST |
| 70.00 | 14.10 | 18.00 | 16.05 | 10.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/29/2025 3:59:52 PM EST |
| 75.00 | 19.80 | 23.00 | 21.40 | 24.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 8/29/2025 3:59:52 PM EST |
| 80.00 | 24.20 | 28.00 | 26.10 | 16.42 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 8/29/2025 3:59:52 PM EST |
| 85.00 | 29.10 | 33.00 | 31.05 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 90.00 | 34.10 | 38.00 | 36.05 | % | 0.40 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 95.00 | 39.30 | 42.30 | 40.80 | % | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 100.00 | 44.10 | 47.80 | 45.95 | 21.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 8/29/2025 3:59:52 PM EST |
| 105.00 | 49.10 | 52.70 | 50.90 | % | 0.48 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 110.00 | 54.10 | 57.00 | 55.55 | % | 0.51 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 115.00 | 59.10 | 62.90 | 61.00 | 27.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 8/29/2025 3:59:52 PM EST |
| 120.00 | 64.10 | 67.90 | 66.00 | % | 0.55 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 125.00 | 69.40 | 73.00 | 71.20 | % | 0.57 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 130.00 | 74.20 | 77.80 | 76.00 | % | 0.58 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |