Options Chain for VSE CORP COM (VSEC) - $224.65 as of 2/20/2026 4:07:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 91.50 | 96.00 | 93.75 | % | 0.69 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 140.00 | 86.50 | 91.00 | 88.75 | % | 0.63 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 145.00 | 81.50 | 86.00 | 83.75 | % | 0.58 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 150.00 | 76.50 | 81.00 | 78.75 | % | 0.53 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 155.00 | 71.50 | 76.00 | 73.75 | % | 0.48 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 160.00 | 66.70 | 71.40 | 69.05 | % | 0.43 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 165.00 | 62.00 | 66.00 | 64.00 | % | 0.39 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 170.00 | 57.00 | 61.00 | 59.00 | % | 0.35 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.05 | 2/20/2026 4:00:07 PM EST | |||
| 175.00 | 52.50 | 56.40 | 54.45 | % | 0.31 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.06 | 2/20/2026 4:00:07 PM EST | |||
| 180.00 | 47.50 | 51.50 | 49.50 | 26.22 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.82 | 0.95 | 0.00 | -0.08 | 2/9/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 43.00 | 47.00 | 45.00 | % | 0.24 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.10 | 2/20/2026 4:00:07 PM EST | |||
| 190.00 | 38.50 | 42.00 | 40.25 | 23.33 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.47 | 0.91 | 0.01 | -0.12 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 34.00 | 37.50 | 35.75 | 34.42 | +5.42 | +18.69% | 0.18 | 1 | 14 | 0.45 | 0.88 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 30.00 | 33.50 | 31.75 | 30.60 | +13.76 | +81.71% | 0.16 | 1 | 2 | 0.49 | 0.84 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 22.50 | 25.90 | 24.20 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.50 | 0.75 | 0.01 | -0.21 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 15.50 | 19.50 | 17.50 | 10.24 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.50 | 0.64 | 0.01 | -0.24 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 10.00 | 14.30 | 12.15 | 12.60 | +2.93 | +30.30% | 0.05 | 1 | 11 | 0.50 | 0.52 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 240.00 | 6.00 | 9.50 | 7.75 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 251 | 0.48 | 0.39 | 0.01 | -0.21 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 250.00 | 3.00 | 5.90 | 4.45 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | 0.27 | 0.01 | -0.18 | 2/3/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 1.15 | 6.00 | 3.58 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.18 | 0.01 | -0.13 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.12 | 0.01 | -0.10 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.07 | 0.00 | -0.07 | 1/22/2026 | 2/20/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.00 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.02 | 0.00 | -0.05 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.03 | 0.00 | -0.06 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.05 | 0.00 | -0.08 | 1/16/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 7.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.07 | 0.00 | -0.10 | 2/2/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 6.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.09 | 0.01 | -0.12 | 2/9/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 0.65 | 4.90 | 2.78 | % | 0.01 | 0 | 0 | 0.56 | -0.12 | 0.01 | -0.15 | 2/20/2026 4:00:07 PM EST | |||
| 200.00 | 2.25 | 4.50 | 3.38 | % | 0.02 | 0 | 0 | 0.55 | -0.16 | 0.01 | -0.18 | 2/20/2026 4:00:07 PM EST | |||
| 210.00 | 4.10 | 8.00 | 6.05 | % | 0.03 | 0 | 0 | 0.56 | -0.25 | 0.01 | -0.21 | 2/20/2026 4:00:07 PM EST | |||
| 220.00 | 7.40 | 11.50 | 9.45 | 27.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.36 | 0.01 | -0.24 | 2/2/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 12.10 | 16.00 | 14.05 | % | 0.06 | 0 | 0 | 0.54 | -0.48 | 0.01 | -0.24 | 2/20/2026 4:00:07 PM EST | |||
| 240.00 | 17.70 | 22.00 | 19.85 | % | 0.08 | 0 | 0 | 0.53 | -0.61 | 0.01 | -0.21 | 2/20/2026 4:00:07 PM EST | |||
| 250.00 | 25.00 | 29.00 | 27.00 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.53 | -0.73 | 0.01 | -0.18 | 1/30/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 33.00 | 37.20 | 35.10 | % | 0.14 | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.13 | 2/20/2026 4:00:07 PM EST | |||
| 270.00 | 42.00 | 46.00 | 44.00 | % | 0.16 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.10 | 2/20/2026 4:00:07 PM EST | |||
| 280.00 | 51.50 | 55.40 | 53.45 | 81.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.69 | -0.93 | 0.00 | -0.07 | 2/3/2026 | 2/20/2026 4:00:07 PM EST |
| 290.00 | 61.00 | 65.00 | 63.00 | % | 0.22 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 300.00 | 70.50 | 74.50 | 72.50 | % | 0.24 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 310.00 | 80.00 | 84.50 | 82.25 | % | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST |