Options Chain for PARSONS CORP DEL COM (PSN) - $48.64 as of 9/1/2026 3:16:01 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 | 25.70 | 28.40 | 27.05 | % | 1.35 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 22.50 | 23.30 | 26.00 | 24.65 | % | 1.10 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 25.00 | 20.00 | 23.50 | 21.75 | % | 0.87 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 30.00 | 15.70 | 18.50 | 17.10 | 18.75 | 0.00 | 0.00% | 0.57 | 0 | 160 | 2.42 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 2:59:04 PM EST |
| 35.00 | 11.10 | 12.90 | 12.00 | 12.28 | 0.00 | 0.00% | 0.34 | 0 | 106 | 1.48 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 2:59:04 PM EST |
| 40.00 | 6.30 | 8.60 | 7.45 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 41 | 1.22 | 0.96 | 0.02 | -0.02 | 8/27/2026 | 9/1/2026 2:59:04 PM EST |
| 45.00 | 2.10 | 2.50 | 2.30 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.38 | 0.69 | 0.09 | -0.05 | 8/27/2026 | 9/1/2026 2:59:04 PM EST |
| 50.00 | 0.30 | 0.90 | 0.60 | 0.54 | -0.66 | -55.00% | 0.01 | 5 | 104 | 0.42 | 0.23 | 0.08 | -0.04 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.20 | -0.20 | -50.00% | 0.01 | 1 | 178 | 0.97 | 0.03 | 0.02 | -0.01 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.69 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:59:04 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 2:59:04 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 2:59:04 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 2:59:04 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 2:59:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 2:59:04 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/1/2026 2:59:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 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 | 2.28 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 2:59:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 2:59:04 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 366 | 0.59 | -0.04 | 0.02 | -0.02 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 45.00 | 0.85 | 1.10 | 0.98 | 1.08 | +0.68 | +170.00% | 0.02 | 63 | 84 | 0.41 | -0.31 | 0.09 | -0.05 | 9/1/2026 | 9/1/2026 2:59:04 PM EST |
| 50.00 | 2.00 | 4.40 | 3.20 | 4.29 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.51 | -0.77 | 0.08 | -0.04 | 8/20/2026 | 9/1/2026 2:59:04 PM EST |
| 55.00 | 7.30 | 9.00 | 8.15 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.64 | -0.97 | 0.02 | -0.01 | 7/23/2026 | 9/1/2026 2:59:04 PM EST |
| 60.00 | 11.60 | 14.00 | 12.80 | 11.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/1/2026 2:59:04 PM EST |
| 65.00 | 16.60 | 20.40 | 18.50 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 70.00 | 21.60 | 25.40 | 23.50 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 75.00 | 26.60 | 30.40 | 28.50 | % | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 80.00 | 31.60 | 34.60 | 33.10 | % | 0.41 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 85.00 | 36.60 | 40.20 | 38.40 | % | 0.45 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 90.00 | 41.60 | 44.50 | 43.05 | % | 0.48 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 95.00 | 46.60 | 50.20 | 48.40 | % | 0.51 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 100.00 | 51.60 | 55.20 | 53.40 | % | 0.53 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 105.00 | 56.60 | 60.20 | 58.40 | % | 0.56 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST | |||
| 110.00 | 61.60 | 65.20 | 63.40 | % | 0.58 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:04 PM EST |