Options Chain for PARSONS CORP DEL COM (PSN) - $76.62 as of 9/12/2025 9:19:55 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 | 45.00 | 48.30 | 46.65 | % | 1.55 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 39.70 | 43.30 | 41.50 | % | 1.19 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 40.00 | 35.20 | 38.00 | 36.60 | 21.50 | 0.00 | 0.00% | 0.92 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 29.60 | 33.50 | 31.55 | 20.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 24.80 | 28.20 | 26.50 | 30.11 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 55.00 | 19.70 | 23.40 | 21.55 | 23.13 | 0.00 | 0.00% | 0.39 | 0 | 83 | 2.34 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 60.00 | 15.00 | 18.70 | 16.85 | 15.00 | 0.00 | 0.00% | 0.28 | 0 | 416 | 2.01 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 65.00 | 11.10 | 12.00 | 11.55 | 10.20 | 0.00 | 0.00% | 0.18 | 0 | 1,037 | 1.56 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 70.00 | 6.50 | 7.00 | 6.75 | 6.60 | +2.00 | +43.48% | 0.10 | 1 | 757 | 1.00 | 0.96 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 1.80 | 2.45 | 2.13 | 2.05 | +0.45 | +28.13% | 0.03 | 1 | 443 | 0.77 | 0.69 | 0.10 | -0.10 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 0.05 | 0.90 | 0.48 | 0.25 | +0.14 | +127.28% | 0.01 | 3 | 213 | 0.34 | 0.15 | 0.08 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 717 | 0.48 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 476 | 1.23 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.69 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.38 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 879 | 1.10 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 911 | 1.07 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 516 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.46 | -0.04 | 0.02 | -0.04 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 0.45 | 0.80 | 0.63 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.30 | -0.31 | 0.10 | -0.10 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 3.20 | 3.90 | 3.55 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.87 | -0.85 | 0.08 | -0.06 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 6.60 | 10.50 | 8.55 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 33 | 1.22 | -0.99 | 0.01 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 11.60 | 15.50 | 13.55 | 9.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 95.00 | 16.70 | 20.30 | 18.50 | 21.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 21.70 | 25.40 | 23.55 | % | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 105.00 | 26.90 | 30.30 | 28.60 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 110.00 | 31.50 | 35.40 | 33.45 | % | 0.30 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 115.00 | 36.50 | 40.40 | 38.45 | % | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 120.00 | 41.50 | 45.40 | 43.45 | % | 0.36 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 125.00 | 46.50 | 50.30 | 48.40 | % | 0.39 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 130.00 | 51.50 | 55.40 | 53.45 | % | 0.41 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 135.00 | 56.50 | 60.40 | 58.45 | % | 0.43 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 140.00 | 61.50 | 65.40 | 63.45 | % | 0.45 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |