Options Chain for PARSONS CORP DEL COM (PSN) - $65.93 as of 2/20/2026 3:43:42 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 | 28.40 | 32.60 | 30.50 | % | 0.87 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 40.00 | 23.50 | 27.70 | 25.60 | 31.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:41 PM EST |
| 45.00 | 18.60 | 22.70 | 20.65 | 22.75 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 3:59:41 PM EST |
| 50.00 | 14.50 | 17.80 | 16.15 | 22.90 | 0.00 | 0.00% | 0.32 | 0 | 103 | 1.15 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:41 PM EST |
| 55.00 | 10.00 | 13.00 | 11.50 | 10.55 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.91 | 0.97 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 60.00 | 5.70 | 8.30 | 7.00 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.68 | 0.86 | 0.04 | -0.04 | 2/18/2026 | 2/20/2026 3:59:41 PM EST |
| 65.00 | 2.30 | 3.30 | 2.80 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 150 | 0.32 | 0.58 | 0.07 | -0.05 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 70.00 | 0.75 | 1.50 | 1.13 | 1.30 | +0.16 | +14.04% | 0.02 | 9 | 594 | 0.36 | 0.27 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.34 | +82.93% | 0.01 | 2 | 205 | 0.46 | 0.08 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 80.00 | 0.05 | 2.05 | 1.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 690 | 0.60 | 0.02 | 0.01 | -0.01 | 2/11/2026 | 2/20/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:41 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.12 | -0.18 | -60.00% | 0.00 | 5 | 64 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 3:59:41 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 3:59:41 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 3:59:41 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 3:59:41 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/20/2026 3:59:41 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 3:59:41 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 3:59:41 PM 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 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/20/2026 3:59:41 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:41 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.02 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 3:59:41 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:41 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,072 | 0.48 | -0.03 | 0.01 | -0.02 | 2/12/2026 | 2/20/2026 3:59:41 PM EST |
| 60.00 | 0.65 | 1.15 | 0.90 | 0.65 | -0.80 | -55.18% | 0.02 | 11 | 740 | 0.43 | -0.14 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 65.00 | 1.70 | 3.80 | 2.75 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 1,136 | 0.44 | -0.42 | 0.07 | -0.05 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 70.00 | 4.20 | 5.80 | 5.00 | 4.71 | +1.71 | +57.00% | 0.07 | 5 | 54 | 0.45 | -0.73 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 75.00 | 8.40 | 10.70 | 9.55 | 12.90 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.64 | -0.92 | 0.03 | -0.02 | 2/11/2026 | 2/20/2026 3:59:41 PM EST |
| 80.00 | 12.50 | 15.90 | 14.20 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 123 | 0.84 | -0.98 | 0.01 | -0.01 | 12/3/2025 | 2/20/2026 3:59:41 PM EST |
| 85.00 | 17.50 | 20.90 | 19.20 | 7.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 3:59:41 PM EST |
| 90.00 | 23.00 | 26.10 | 24.55 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 3:59:41 PM EST |
| 95.00 | 27.50 | 30.80 | 29.15 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 100.00 | 32.40 | 36.60 | 34.50 | 19.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 3:59:41 PM EST |
| 105.00 | 37.40 | 41.60 | 39.50 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 110.00 | 42.40 | 46.60 | 44.50 | % | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 115.00 | 47.40 | 51.60 | 49.50 | % | 0.43 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 120.00 | 52.40 | 56.60 | 54.50 | % | 0.45 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 125.00 | 57.40 | 61.60 | 59.50 | % | 0.48 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 130.00 | 62.40 | 66.60 | 64.50 | % | 0.50 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST |