Options Chain for PARSONS CORP DEL COM (PSN) - $49.98 as of 10/27/2026 4:41:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.10 | 33.00 | 30.55 | % | 1.53 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 22.50 | 25.70 | 30.50 | 28.10 | % | 1.25 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 23.20 | 28.00 | 25.60 | % | 1.02 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 30.00 | 18.50 | 23.40 | 20.95 | 18.70 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 13.80 | 17.50 | 15.65 | 7.50 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 9.20 | 13.00 | 11.10 | 11.10 | +7.10 | +177.50% | 0.28 | 17 | 26 | 1.44 | 0.95 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 5.00 | 8.80 | 6.90 | 6.80 | +1.70 | +33.34% | 0.15 | 12 | 127 | 1.19 | 0.79 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 2.15 | 4.00 | 3.08 | 3.70 | +0.30 | +8.83% | 0.06 | 51 | 448 | 0.56 | 0.55 | 0.05 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 1.65 | 2.25 | 1.95 | 1.95 | +0.39 | +25.00% | 0.04 | 15 | 737 | 0.71 | 0.31 | 0.05 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.69 | +0.04 | +6.16% | 0.01 | 23 | 184 | 0.74 | 0.14 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.40 | +0.14 | +53.85% | 0.01 | 814 | 52 | 0.89 | 0.05 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.44 | 0.02 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.10 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 40 | 2.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.69 | -98.58% | 0.00 | 103 | 8 | 2.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 72 | 2.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.10 | 0.40 | 0.25 | 0.23 | -0.02 | -8.00% | 0.01 | 10 | 306 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.20 | 0.90 | 0.55 | 0.58 | 0.00 | 0.00% | 0.01 | 636 | 759 | 0.75 | -0.05 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.65 | 3.30 | 1.98 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 1,036 | 0.82 | -0.21 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 1.30 | 5.20 | 3.25 | 3.70 | -0.80 | -17.78% | 0.07 | 15 | 108 | 0.66 | -0.45 | 0.05 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 4.40 | 8.30 | 6.35 | 16.30 | 0.00 | 0.00% | 0.12 | 0 | 49 | 1.05 | -0.69 | 0.05 | -0.05 | 7/29/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 8.60 | 12.30 | 10.45 | 20.63 | 0.00 | 0.00% | 0.17 | 0 | 1,003 | 1.14 | -0.86 | 0.03 | -0.03 | 7/29/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 13.10 | 17.00 | 15.05 | 21.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.28 | -0.95 | 0.01 | -0.02 | 9/23/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 17.90 | 22.00 | 19.95 | 14.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.01 | 4/8/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 22.10 | 27.00 | 24.55 | 25.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 5/11/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 27.00 | 31.90 | 29.45 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 32.10 | 37.00 | 34.55 | % | 0.41 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 90.00 | 37.10 | 42.00 | 39.55 | % | 0.44 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 95.00 | 42.00 | 46.90 | 44.45 | % | 0.47 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 47.00 | 51.90 | 49.45 | % | 0.49 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 105.00 | 52.00 | 56.80 | 54.40 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 110.00 | 57.00 | 61.90 | 59.45 | % | 0.54 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 115.00 | 62.00 | 66.90 | 64.45 | % | 0.56 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 120.00 | 67.10 | 72.00 | 69.55 | % | 0.58 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 125.00 | 72.10 | 77.00 | 74.55 | % | 0.60 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 130.00 | 77.00 | 81.90 | 79.45 | % | 0.61 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |