Options Chain for PARSONS CORP DEL COM (PSN) - $95.30 as of 11/20/2024 8:36:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 64.20 | 67.10 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 58.30 | 62.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 53.40 | 57.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 48.50 | 52.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 43.50 | 47.20 | 36.40 | 0.00 | 0.00% | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 38.40 | 42.50 | % | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 33.60 | 37.10 | 47.40 | 0.00 | 0.00% | 0 | 39 | 1.43 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 28.60 | 32.90 | 27.50 | 0.00 | 0.00% | 0 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 23.60 | 27.10 | 26.40 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 18.50 | 22.90 | 33.50 | 0.00 | 0.00% | 0 | 73 | 0.91 | 0.98 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 13.80 | 17.20 | 14.90 | 0.00 | 0.00% | 0 | 77 | 0.69 | 0.94 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 10.90 | 11.60 | 10.50 | 0.00 | 0.00% | 0 | 401 | 0.29 | 0.86 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 6.70 | 8.30 | 8.00 | 0.00 | 0.00% | 0 | 32 | 0.36 | 0.74 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 3.50 | 4.90 | 2.85 | -0.15 | -5.00% | 1 | 337 | 0.35 | 0.55 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 1.45 | 2.05 | 1.26 | -0.34 | -21.25% | 10 | 303 | 0.31 | 0.34 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.45 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 338 | 0.34 | 0.17 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.10 | 0.25 | 0.15 | -0.15 | -50.00% | 1 | 116 | 0.30 | 0.07 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 39 | 0.52 | 0.03 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.01 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 1.20 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 1.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 39 | 1.49 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.95 | 0.58 | 0.00 | 0.00% | 0 | 53 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 221 | 0.78 | -0.01 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 1.52 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.02 | 0.00 | -0.02 | 7/31/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.20 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.52 | -0.06 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.55 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.14 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 1.30 | 2.45 | 1.50 | -0.52 | -25.75% | 6 | 34 | 0.39 | -0.26 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 2.50 | 3.60 | 3.55 | 0.00 | 0.00% | 0 | 132 | 0.31 | -0.45 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 5.70 | 8.10 | 5.80 | 0.00 | 0.00% | 0 | 288 | 0.38 | -0.66 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 9.60 | 11.40 | 4.20 | 0.00 | 0.00% | 0 | 30 | 0.51 | -0.83 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 13.50 | 16.90 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.93 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 18.50 | 21.20 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 22.50 | 27.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 125.00 | 28.10 | 32.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 130.00 | 33.20 | 36.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 135.00 | 38.10 | 41.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 43.10 | 46.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |