Options Chain for PARSONS CORP DEL COM (PSN) - $79.73 as of 4/29/2024 4:45:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.20 | 37.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 50.00 | 27.20 | 32.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 55.00 | 22.30 | 27.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 60.00 | 17.20 | 22.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 65.00 | 12.20 | 17.00 | % | 0 | 0 | 1.30 | 0.98 | 0.01 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 70.00 | 9.00 | 11.30 | 10.20 | +1.20 | +13.34% | 1 | 11 | 0.87 | 0.88 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 75.00 | 5.40 | 5.90 | 5.80 | -0.30 | -4.92% | 71 | 23 | 0.48 | 0.71 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 80.00 | 2.50 | 2.60 | 2.60 | -0.05 | -1.89% | 125 | 277 | 0.43 | 0.47 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 85.00 | 0.80 | 1.00 | 0.95 | -0.10 | -9.53% | 31 | 1,806 | 0.42 | 0.25 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 90.00 | 0.30 | 0.45 | 0.35 | +0.05 | +16.67% | 107 | 651 | 0.45 | 0.11 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.04 | 0.01 | -0.02 | 4/15/2024 | 4/29/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 57 | 0.83 | 0.01 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 3.60 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.02 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 70.00 | 0.25 | 0.85 | 0.30 | 0.00 | 0.00% | 3 | 23 | 0.48 | -0.12 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 75.00 | 0.90 | 1.75 | 1.10 | -0.05 | -4.35% | 3 | 76 | 0.42 | -0.29 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 80.00 | 2.50 | 3.20 | 3.00 | +0.25 | +9.10% | 16 | 119 | 0.32 | -0.53 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 85.00 | 5.20 | 8.90 | 5.80 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.75 | 0.04 | -0.07 | 4/12/2024 | 4/29/2024 4:00:03 PM EST |
| 90.00 | 8.50 | 13.20 | 6.80 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.89 | 0.02 | -0.04 | 4/5/2024 | 4/29/2024 4:00:03 PM EST |
| 95.00 | 13.50 | 18.00 | % | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 100.00 | 18.50 | 23.00 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 105.00 | 23.50 | 28.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 110.00 | 28.50 | 32.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 115.00 | 33.50 | 37.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 120.00 | 38.50 | 42.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST |