Options Chain for PARSONS CORP DEL COM (PSN) - $75.55 as of 7/25/2025 1:08:31 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
35.00 39.10 42.60 40.85 % 1.17 0 0 2.71 1.00 0.00 0.00 7/25/2025 11:58:54 AM EST
40.00 33.60 37.60 35.60 % 0.89 0 0 2.39 1.00 0.00 0.00 7/25/2025 11:58:54 AM EST
45.00 28.80 32.60 30.70 % 0.68 0 0 2.02 1.00 0.00 0.00 7/25/2025 11:58:54 AM EST
50.00 24.40 27.50 25.95 % 0.52 0 0 1.67 1.00 0.00 0.00 7/25/2025 11:58:54 AM EST
55.00 19.40 22.60 21.00 14.60 0.00 0.00% 0.38 0 1 1.40 1.00 0.00 -0.01 6/25/2025 7/25/2025 11:58:54 AM EST
60.00 14.60 17.40 16.00 14.24 0.00 0.00% 0.27 0 12 1.08 0.98 0.01 -0.02 7/22/2025 7/25/2025 11:58:54 AM EST
65.00 10.90 11.90 11.40 10.90 +0.70 +6.87% 0.18 1 15 0.48 0.90 0.02 -0.05 7/25/2025 7/25/2025 11:58:54 AM EST
70.00 6.70 7.30 7.00 7.10 0.00 0.00% 0.10 0 28 0.46 0.76 0.03 -0.07 7/24/2025 7/25/2025 11:58:54 AM EST
75.00 3.40 3.90 3.65 4.00 0.00 0.00% 0.05 0 71 0.44 0.55 0.05 -0.08 7/24/2025 7/25/2025 11:58:54 AM EST
80.00 1.20 2.10 1.65 1.75 0.00 0.00% 0.02 0 176 0.42 0.31 0.05 -0.07 7/24/2025 7/25/2025 11:58:54 AM EST
85.00 0.00 0.70 0.35 0.50 0.00 0.00% 0.00 0 68 0.47 0.13 0.03 -0.04 7/22/2025 7/25/2025 11:58:54 AM EST
90.00 0.00 0.25 0.13 0.20 0.00 0.00% 0.00 0 1 0.47 0.04 0.01 -0.02 6/23/2025 7/25/2025 11:58:54 AM EST
95.00 0.00 0.75 0.38 % 0.00 0 0 0.75 0.01 0.00 -0.01 7/25/2025 11:58:54 AM EST
100.00 0.00 0.75 0.38 % 0.00 0 0 0.86 0.00 0.00 0.00 7/25/2025 11:58:54 AM EST
105.00 0.00 0.75 0.38 % 0.00 0 0 0.97 0.00 0.00 0.00 7/25/2025 11:58:54 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
35.00 0.00 0.75 0.38 % 0.01 0 0 2.14 0.00 0.00 0.00 7/25/2025 11:58:54 AM EST
40.00 0.00 0.75 0.38 % 0.01 0 0 1.33 0.00 0.00 0.00 7/25/2025 11:58:54 AM EST
45.00 0.00 0.15 0.08 % 0.00 0 0 1.53 0.00 0.00 0.00 7/25/2025 11:58:54 AM EST
50.00 0.00 0.75 0.38 % 0.01 0 0 1.27 0.00 0.00 0.00 7/25/2025 11:58:54 AM EST
55.00 0.00 0.75 0.38 % 0.01 0 0 1.03 0.00 0.00 -0.01 7/25/2025 11:58:54 AM EST
60.00 0.00 1.55 0.78 % 0.01 0 0 1.03 -0.02 0.01 -0.02 7/25/2025 11:58:54 AM EST
65.00 0.35 0.60 0.48 1.40 0.00 0.00% 0.01 0 21 0.54 -0.10 0.02 -0.05 7/1/2025 7/25/2025 11:58:54 AM EST
70.00 0.95 1.60 1.28 1.13 +0.03 +2.73% 0.02 1 65 0.47 -0.24 0.03 -0.07 7/25/2025 7/25/2025 11:58:54 AM EST
75.00 2.55 3.20 2.88 2.80 0.00 0.00% 0.04 0 16 0.45 -0.45 0.05 -0.08 7/18/2025 7/25/2025 11:58:54 AM EST
80.00 3.90 6.80 5.35 6.80 0.00 0.00% 0.07 0 6 0.57 -0.69 0.05 -0.07 7/14/2025 7/25/2025 11:58:54 AM EST
85.00 8.30 11.40 9.85 % 0.12 0 0 0.72 -0.87 0.03 -0.04 7/25/2025 11:58:54 AM EST
90.00 13.00 15.70 14.35 % 0.16 0 0 0.75 -0.96 0.01 -0.02 7/25/2025 11:58:54 AM EST
95.00 18.20 20.70 19.45 % 0.20 0 0 0.90 -0.99 0.00 -0.01 7/25/2025 11:58:54 AM EST
100.00 23.20 25.70 24.45 % 0.24 0 0 1.02 -1.00 0.00 0.00 7/25/2025 11:58:54 AM EST
105.00 27.50 31.40 29.45 % 0.28 0 0 1.30 -1.00 0.00 0.00 7/25/2025 11:58:54 AM EST