Options Chain for VSE CORP COM (VSEC) - $218.44 as of 4/10/2026 5:32:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 124.50 | 128.50 | 126.50 | % | 1.49 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 90.00 | 119.50 | 123.50 | 121.50 | % | 1.35 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 95.00 | 114.60 | 118.50 | 116.55 | % | 1.23 | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 100.00 | 109.50 | 113.50 | 111.50 | % | 1.11 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 105.00 | 104.50 | 108.50 | 106.50 | % | 1.01 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 110.00 | 99.20 | 103.50 | 101.35 | % | 0.92 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 115.00 | 94.30 | 98.50 | 96.40 | % | 0.84 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 120.00 | 89.50 | 93.50 | 91.50 | % | 0.76 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 125.00 | 84.50 | 88.50 | 86.50 | % | 0.69 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 130.00 | 79.50 | 83.50 | 81.50 | % | 0.63 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 135.00 | 74.50 | 78.50 | 76.50 | % | 0.57 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 140.00 | 69.50 | 73.50 | 71.50 | % | 0.51 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 145.00 | 64.20 | 68.50 | 66.35 | 27.85 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:05 AM EST |
| 150.00 | 59.20 | 63.50 | 61.35 | 23.51 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:05 AM EST |
| 155.00 | 54.60 | 58.50 | 56.55 | % | 0.36 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 160.00 | 49.20 | 53.50 | 51.35 | 15.69 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:05 AM EST |
| 165.00 | 44.80 | 48.50 | 46.65 | % | 0.28 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 170.00 | 39.20 | 43.50 | 41.35 | 7.03 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.72 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:05 AM EST |
| 175.00 | 34.60 | 38.50 | 36.55 | 14.50 | 0.00 | 0.00% | 0.21 | 0 | 66 | 1.55 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 180.00 | 29.60 | 33.50 | 31.55 | 14.25 | 0.00 | 0.00% | 0.18 | 0 | 75 | 1.43 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/13/2026 9:59:05 AM EST |
| 185.00 | 24.60 | 29.00 | 26.80 | 11.44 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.24 | 0.99 | 0.00 | -0.03 | 4/6/2026 | 4/13/2026 9:59:05 AM EST |
| 190.00 | 20.50 | 24.00 | 22.25 | 24.50 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.19 | 0.98 | 0.00 | -0.12 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 195.00 | 15.20 | 19.50 | 17.35 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.03 | 0.95 | 0.01 | -0.31 | 4/1/2026 | 4/13/2026 9:59:05 AM EST |
| 200.00 | 10.80 | 15.00 | 12.90 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.93 | 0.89 | 0.02 | -0.44 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 210.00 | 3.70 | 8.00 | 5.85 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.53 | 0.67 | 0.03 | -0.66 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 220.00 | 0.75 | 4.20 | 2.48 | 2.75 | -0.93 | -25.28% | 0.01 | 1 | 13 | 0.52 | 0.37 | 0.03 | -0.60 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.13 | 0.13 | 0.02 | -0.31 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 32 | 1.43 | 0.03 | 0.01 | -0.10 | 4/13/2026 9:59:05 AM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.02 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 3 | 5.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 5.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 5.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:05 AM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:05 AM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:05 AM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:05 AM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 10.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.98 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/13/2026 9:59:05 AM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 5.93 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.78 | -0.01 | 0.00 | -0.03 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.19 | -0.02 | 0.00 | -0.12 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 195.00 | 0.05 | 3.30 | 1.68 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.16 | -0.05 | 0.01 | -0.31 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 200.00 | 0.00 | 4.60 | 2.30 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.15 | -0.11 | 0.02 | -0.44 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 210.00 | 2.10 | 6.40 | 4.25 | 6.18 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.59 | -0.33 | 0.03 | -0.66 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 220.00 | 8.00 | 12.60 | 10.30 | 5.47 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.53 | -0.63 | 0.03 | -0.60 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 230.00 | 16.50 | 21.30 | 18.90 | % | 0.08 | 0 | 0 | 0.93 | -0.87 | 0.02 | -0.31 | 4/13/2026 9:59:05 AM EST | |||
| 240.00 | 26.50 | 30.90 | 28.70 | % | 0.12 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.10 | 4/13/2026 9:59:05 AM EST | |||
| 250.00 | 36.50 | 40.60 | 38.55 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 4/13/2026 9:59:05 AM EST | |||
| 260.00 | 46.50 | 50.50 | 48.50 | % | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 270.00 | 56.50 | 60.50 | 58.50 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 280.00 | 66.50 | 70.70 | 68.60 | % | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 290.00 | 76.50 | 80.00 | 78.25 | 118.67 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:05 AM EST |
| 300.00 | 86.50 | 90.60 | 88.55 | 128.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:05 AM EST |
| 310.00 | 96.50 | 100.50 | 98.50 | % | 0.32 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 320.00 | 106.50 | 110.50 | 108.50 | % | 0.34 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST |