Options Chain for PARSONS CORP DEL COM (PSN) - $65.18 as of 5/30/2025 5:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.90 | 36.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 27.80 | 32.00 | 27.00 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 23.00 | 25.70 | 28.77 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 18.10 | 20.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 13.40 | 16.10 | 16.00 | 0.00 | 0.00% | 0 | 26 | 0.76 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 8.30 | 12.20 | 10.30 | 0.00 | 0.00% | 0 | 87 | 0.73 | 0.97 | 0.01 | -0.02 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 4.90 | 6.10 | 5.10 | -1.20 | -19.05% | 2 | 620 | 0.34 | 0.83 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 1.90 | 2.50 | 1.67 | -1.30 | -43.78% | 1 | 686 | 0.35 | 0.52 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 0.40 | 0.75 | 0.60 | -0.10 | -14.29% | 12 | 1,462 | 0.36 | 0.20 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.05 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 6,006 | 0.39 | 0.06 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 312 | 0.58 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 330 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 134 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 171 | 1.64 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 0.78 | 0.00 | 0.00% | 0 | 464 | 1.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 25 | 1.86 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.10 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.10 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.10 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 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 | 2.15 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 35 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.20 | +0.12 | +150.00% | 200 | 1,397 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.10 | 0.35 | 0.40 | +0.20 | +100.00% | 5 | 397 | 0.59 | -0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.35 | 0.85 | 1.30 | +0.83 | +176.60% | 55 | 695 | 0.38 | -0.17 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 1.85 | 2.45 | 3.33 | +1.53 | +85.00% | 1 | 505 | 0.38 | -0.48 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 4.70 | 6.20 | 4.50 | 0.00 | 0.00% | 0 | 163 | 0.32 | -0.80 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 9.30 | 12.20 | 8.82 | 0.00 | 0.00% | 0 | 248 | 0.88 | -0.94 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 13.40 | 17.30 | 20.56 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 19.20 | 22.40 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 23.20 | 27.30 | 27.30 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 28.20 | 32.40 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 33.20 | 37.40 | 26.80 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 38.20 | 42.20 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 43.20 | 47.20 | 23.47 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 48.20 | 52.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 120.00 | 53.20 | 57.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 125.00 | 58.20 | 62.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 130.00 | 63.20 | 67.20 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 135.00 | 68.20 | 72.20 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 140.00 | 73.20 | 77.20 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 145.00 | 78.20 | 82.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 150.00 | 83.20 | 87.20 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 88.20 | 92.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 93.20 | 97.10 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 165.00 | 98.20 | 102.20 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |