Options Chain for PARSONS CORP DEL COM (PSN) - $58.83 as of 5/29/2026 3:03:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.20 | 31.20 | 29.20 | % | 0.97 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 35.00 | 22.30 | 26.40 | 24.35 | % | 0.70 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 40.00 | 17.60 | 20.30 | 18.95 | % | 0.47 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 45.00 | 12.70 | 15.40 | 14.05 | 14.20 | -1.70 | -10.70% | 0.31 | 7 | 19 | 1.18 | 0.96 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 2:58:36 PM EST |
| 50.00 | 8.40 | 10.60 | 9.50 | 9.60 | 0.00 | 0.00% | 0.19 | 0 | 189 | 0.91 | 0.88 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 2:58:36 PM EST |
| 55.00 | 5.20 | 6.00 | 5.60 | 4.90 | -0.61 | -11.08% | 0.10 | 1 | 149 | 0.59 | 0.73 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 2:58:36 PM EST |
| 60.00 | 2.25 | 2.60 | 2.43 | 2.58 | +0.18 | +7.50% | 0.04 | 28 | 951 | 0.52 | 0.48 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 2:58:36 PM EST |
| 65.00 | 0.85 | 1.00 | 0.93 | 0.85 | -0.10 | -10.53% | 0.01 | 521 | 1,703 | 0.51 | 0.23 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 2:58:36 PM EST |
| 70.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.02 | -5.41% | 0.00 | 14 | 116 | 0.51 | 0.09 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 2:58:36 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.99 | 0.03 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 2:58:36 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.96 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:36 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 27 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:36 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 2:58:36 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 2:58:36 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 2:58:36 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 210 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:36 PM EST |
| 45.00 | 0.10 | 0.45 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.76 | -0.04 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 2:58:36 PM EST |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.38 | +0.13 | +52.00% | 0.01 | 12 | 148 | 0.58 | -0.12 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 2:58:36 PM EST |
| 55.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.05 | -4.35% | 0.02 | 7 | 75 | 0.49 | -0.27 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 2:58:36 PM EST |
| 60.00 | 2.65 | 4.30 | 3.48 | 2.86 | 0.00 | 0.00% | 0.06 | 0 | 1,029 | 0.55 | -0.52 | 0.05 | -0.07 | 5/28/2026 | 5/29/2026 2:58:36 PM EST |
| 65.00 | 6.10 | 8.40 | 7.25 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.60 | -0.77 | 0.04 | -0.05 | 5/28/2026 | 5/29/2026 2:58:36 PM EST |
| 70.00 | 10.10 | 12.80 | 11.45 | % | 0.16 | 0 | 4 | 0.99 | -0.91 | 0.02 | -0.03 | 5/29/2026 2:58:36 PM EST | |||
| 75.00 | 14.90 | 17.10 | 16.00 | % | 0.21 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 5/29/2026 2:58:36 PM EST | |||
| 80.00 | 18.70 | 22.90 | 20.80 | % | 0.26 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 85.00 | 23.70 | 27.90 | 25.80 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 90.00 | 28.70 | 32.80 | 30.75 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 95.00 | 33.70 | 37.80 | 35.75 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 100.00 | 38.70 | 42.80 | 40.75 | % | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 105.00 | 43.70 | 47.80 | 45.75 | % | 0.44 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 110.00 | 48.70 | 52.80 | 50.75 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 115.00 | 53.70 | 57.80 | 55.75 | % | 0.48 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 120.00 | 58.70 | 62.80 | 60.75 | % | 0.51 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 125.00 | 63.70 | 67.80 | 65.75 | % | 0.53 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST |