Options Chain for PARSONS CORP DEL COM (PSN) - $59.42 as of 3/31/2025 2:22:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.80 | 30.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 22.90 | 25.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 18.00 | 20.50 | 19.40 | 0.00 | 0.00% | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 12.80 | 15.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 50.00 | 9.00 | 10.20 | 8.90 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.96 | 0.01 | -0.02 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 5.10 | 5.40 | 4.70 | -1.70 | -26.57% | 4 | 161 | 0.45 | 0.81 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 1.30 | 1.90 | 1.65 | -0.50 | -23.26% | 1 | 185 | 0.40 | 0.48 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 0.30 | 0.40 | 0.39 | -0.06 | -13.34% | 13 | 347 | 0.37 | 0.15 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 0.05 | 0.15 | 0.05 | -0.06 | -54.55% | 11 | 194 | 0.43 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 105.00 | 0.00 | 1.70 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 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 | 0.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 70 | 0.76 | 0.00 | 0.00 | -0.01 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 311 | 0.48 | -0.04 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 0.50 | 0.65 | 0.80 | +0.45 | +128.58% | 2 | 256 | 0.43 | -0.19 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 2.15 | 2.25 | 2.65 | +0.98 | +58.69% | 15 | 161 | 0.39 | -0.52 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 5.50 | 5.90 | 5.13 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.85 | 0.05 | -0.03 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 10.10 | 12.20 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 2/26/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 14.80 | 17.40 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 20.00 | 22.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 24.10 | 27.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 28.70 | 32.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 33.80 | 37.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 38.90 | 42.40 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 105.00 | 43.60 | 47.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 110.00 | 48.60 | 52.40 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |