Options Chain for VSE CORP COM (VSEC) - $114.81 as of 11/20/2024 8:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 62.50 | 67.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 57.50 | 62.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 52.50 | 57.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 48.00 | 52.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 43.00 | 47.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 38.00 | 42.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 33.00 | 37.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 28.00 | 33.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 23.00 | 27.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 18.00 | 22.80 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 13.50 | 18.30 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 9.10 | 13.90 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.88 | 0.02 | -0.06 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 5.00 | 9.40 | % | 0 | 0 | 0.48 | 0.74 | 0.03 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 1.65 | 6.50 | % | 0 | 0 | 0.28 | 0.55 | 0.04 | -0.08 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 1.60 | 3.60 | 2.80 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.34 | 0.04 | -0.07 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 0.30 | 4.90 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.18 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.08 | 0.02 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | -0.04 | 0.01 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.95 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.12 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.10 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.26 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 1.15 | 6.00 | % | 0 | 0 | 0.29 | -0.45 | 0.04 | -0.08 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 4.00 | 8.40 | % | 0 | 0 | 0.47 | -0.66 | 0.04 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 8.10 | 12.90 | % | 0 | 0 | 0.55 | -0.82 | 0.03 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 12.60 | 17.40 | % | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 17.60 | 22.30 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 22.60 | 27.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 27.60 | 32.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 33.20 | 37.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |