Options Chain for PARSONS CORP DEL COM (PSN) - $79.28 as of 4/26/2024 3:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.50 | 37.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 27.50 | 32.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 22.50 | 27.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 17.60 | 22.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 12.60 | 17.40 | % | 0 | 0 | 1.15 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 9.20 | 11.20 | 9.00 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.91 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 5.70 | 6.10 | 6.10 | +1.10 | +22.00% | 19 | 24 | 0.38 | 0.76 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 2.55 | 2.75 | 2.65 | +0.10 | +3.93% | 4 | 273 | 0.36 | 0.51 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 0.75 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 1,806 | 0.33 | 0.23 | 0.05 | -0.05 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 168 | 601 | 0.37 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.01 | 0.01 | -0.01 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 57 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 2.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.02 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 0.25 | 0.65 | 0.30 | -0.10 | -25.00% | 1 | 22 | 0.45 | -0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 0.90 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 76 | 0.38 | -0.24 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 2.55 | 2.90 | 2.75 | -1.45 | -34.53% | 2 | 118 | 0.35 | -0.49 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 4.60 | 8.50 | 5.80 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.77 | 0.05 | -0.05 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 8.20 | 13.00 | 6.80 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.93 | 0.02 | -0.02 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 13.20 | 18.00 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 100.00 | 18.10 | 22.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 23.00 | 27.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 28.00 | 32.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 33.00 | 37.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 120.00 | 38.00 | 42.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |