Options Chain for PARSONS CORP DEL COM (PSN) - $75.55 as of 7/25/2025 1:08:31 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 | 39.10 | 42.60 | 40.85 | % | 1.17 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
40.00 | 33.60 | 37.60 | 35.60 | % | 0.89 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
45.00 | 28.80 | 32.60 | 30.70 | % | 0.68 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
50.00 | 24.40 | 27.50 | 25.95 | % | 0.52 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
55.00 | 19.40 | 22.60 | 21.00 | 14.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.01 | 6/25/2025 | 7/25/2025 11:58:54 AM EST |
60.00 | 14.60 | 17.40 | 16.00 | 14.24 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.08 | 0.98 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
65.00 | 10.90 | 11.90 | 11.40 | 10.90 | +0.70 | +6.87% | 0.18 | 1 | 15 | 0.48 | 0.90 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
70.00 | 6.70 | 7.30 | 7.00 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.46 | 0.76 | 0.03 | -0.07 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
75.00 | 3.40 | 3.90 | 3.65 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.44 | 0.55 | 0.05 | -0.08 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
80.00 | 1.20 | 2.10 | 1.65 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.42 | 0.31 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
85.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.47 | 0.13 | 0.03 | -0.04 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
90.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.04 | 0.01 | -0.02 | 6/23/2025 | 7/25/2025 11:58:54 AM EST |
95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.01 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
65.00 | 0.35 | 0.60 | 0.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.54 | -0.10 | 0.02 | -0.05 | 7/1/2025 | 7/25/2025 11:58:54 AM EST |
70.00 | 0.95 | 1.60 | 1.28 | 1.13 | +0.03 | +2.73% | 0.02 | 1 | 65 | 0.47 | -0.24 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
75.00 | 2.55 | 3.20 | 2.88 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.45 | -0.45 | 0.05 | -0.08 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
80.00 | 3.90 | 6.80 | 5.35 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.57 | -0.69 | 0.05 | -0.07 | 7/14/2025 | 7/25/2025 11:58:54 AM EST |
85.00 | 8.30 | 11.40 | 9.85 | % | 0.12 | 0 | 0 | 0.72 | -0.87 | 0.03 | -0.04 | 7/25/2025 11:58:54 AM EST | |||
90.00 | 13.00 | 15.70 | 14.35 | % | 0.16 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
95.00 | 18.20 | 20.70 | 19.45 | % | 0.20 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
100.00 | 23.20 | 25.70 | 24.45 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
105.00 | 27.50 | 31.40 | 29.45 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |