Options Chain for ASGN INC COM (ASGN) - $35.32 as of 4/10/2026 8:28:06 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 | 11.70 | 14.40 | 13.05 | 16.06 | 0.00 | 0.00% | 0.58 | 0 | 16 | 4.67 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:48 AM EST |
| 25.00 | 9.20 | 12.10 | 10.65 | % | 0.43 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:48 AM EST | |||
| 30.00 | 4.30 | 7.00 | 5.65 | % | 0.19 | 0 | 0 | 2.56 | 0.93 | 0.03 | -0.08 | 4/13/2026 10:58:48 AM EST | |||
| 35.00 | 0.10 | 3.10 | 1.60 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.87 | 0.59 | 0.10 | -0.19 | 3/31/2026 | 4/13/2026 10:58:48 AM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.05 | -1.65 | -97.06% | 0.01 | 1 | 11 | 1.72 | 0.15 | 0.06 | -0.10 | 4/13/2026 | 4/13/2026 10:58:48 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.32 | 0.02 | 0.01 | -0.02 | 4/1/2026 | 4/13/2026 10:58:48 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:48 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:48 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:48 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 3.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:48 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:48 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.18 | -0.07 | 0.03 | -0.08 | 4/13/2026 10:58:48 AM EST | |||
| 35.00 | 0.00 | 2.95 | 1.48 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 503 | 2.29 | -0.41 | 0.10 | -0.19 | 4/1/2026 | 4/13/2026 10:58:48 AM EST |
| 40.00 | 3.80 | 5.90 | 4.85 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.04 | -0.85 | 0.06 | -0.10 | 4/8/2026 | 4/13/2026 10:58:48 AM EST |
| 45.00 | 8.10 | 10.90 | 9.50 | % | 0.21 | 0 | 0 | 2.77 | -0.98 | 0.01 | -0.02 | 4/13/2026 10:58:48 AM EST | |||
| 50.00 | 12.60 | 15.90 | 14.25 | % | 0.28 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:48 AM EST | |||
| 55.00 | 17.60 | 21.30 | 19.45 | % | 0.35 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:48 AM EST | |||
| 60.00 | 22.60 | 26.30 | 24.45 | % | 0.41 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:48 AM EST |