VSEC · Vse Corp

Track VSEC — free Ask ALVIS about VSEC

$186.82 -12.51 (-6.28%)

Market Cap

$5.59B

28.06M

Options Chain

15-min delayed Underlying $186.82 · today Options Calculator

Positioning

Aug 21, 2026 · 23 days to expiry · 66 contracts

Put / call OI

3.35

Put-heavy positioning

Open interest

1,082

contracts outstanding

Volume

383

traded today

Max pain

$210.00

$23.18 above spot

ATM implied vol

75.7%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 23d Sep 18 51d Oct 16 79d Jan 15 170d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
2	2	0.2%	1	$82.70		—	-0.017	129.7%	—	0
Call · $100 In the money Last $82.70 Breakeven $182.70 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.009 Vega 0 Open interest 2 Model this call Put · $100 Last — Breakeven — Implied vol 129.7% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.055 Vega 0.017 Open interest 0 Model this put
0	—	—	—	—		—	-0.018	121%	—	0
Call · $105 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 Last — Breakeven — Implied vol 121% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.054 Vega 0.018 Open interest 0 Model this put
0	—	82.9%	0.997	—		$1.90	-0.019	112.7%	1	1
Call · $110 In the money Last — Breakeven — Implied vol 82.9% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.017 Vega 0.003 Open interest 0 Model this call Put · $110 Last $1.90 Breakeven $108.10 Implied vol 112.7% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.054 Vega 0.018 Open interest 1 Model this put
0	—	0.2%	1	—		—	-0.021	104.9%	—	0
Call · $115 In the money Last — Breakeven — Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.01 Vega 0 Open interest 0 Model this call Put · $115 Last — Breakeven — Implied vol 104.9% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.054 Vega 0.019 Open interest 0 Model this put
0	—	79.9%	0.992	—		$1.60	-0.022	97.4%	4	4
Call · $120 In the money Last — Breakeven — Implied vol 79.9% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.029 Vega 0.008 Open interest 0 Model this call Put · $120 Last $1.60 Breakeven $118.40 Implied vol 97.4% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.053 Vega 0.019 Open interest 4 Model this put
0	—	121.6%	0.934	—		$6.50	-0.024	89.7%	70	170
Call · $125 In the money Last — Breakeven — Implied vol 121.6% Delta 0.934 ≈93% ITM Gamma 0.002 Theta -0.17 Vega 0.067 Open interest 0 Model this call Put · $125 Last $6.50 Breakeven $118.50 Implied vol 89.7% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.052 Vega 0.039 Open interest 170 Model this put
0	—	73.9%	0.983	—		$3.60	-0.03	84.5%	1	1
Call · $130 In the money Last — Breakeven — Implied vol 73.9% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.043 Vega 0.02 Open interest 0 Model this call Put · $130 Last $3.60 Breakeven $126.40 Implied vol 84.5% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.059 Vega 0.04 Open interest 1 Model this put
0	—	64.4%	0.985	—		—	-0.067	97.1%	—	0
Call · $135 In the money Last — Breakeven — Implied vol 64.4% Delta 0.985 ≈98% ITM Gamma 0.001 Theta -0.037 Vega 0.02 Open interest 0 Model this call Put · $135 Last — Breakeven — Implied vol 97.1% Delta -0.067 ≈7% ITM Gamma 0.003 Theta -0.128 Vega 0.07 Open interest 0 Model this put
0	—	79.5%	0.947	—		$1.15	-0.074	89.3%	1	2
Call · $140 In the money Last — Breakeven — Implied vol 79.5% Delta 0.947 ≈95% ITM Gamma 0.003 Theta -0.1 Vega 0.041 Open interest 0 Model this call Put · $140 Last $1.15 Breakeven $138.85 Implied vol 89.3% Delta -0.074 ≈7% ITM Gamma 0.003 Theta -0.127 Vega 0.071 Open interest 2 Model this put
3	1	73.2%	0.939	$79.10		$1.45	-0.084	82.7%	1	5
Call · $145 In the money Last $79.10 Breakeven $224.10 Implied vol 73.2% Delta 0.939 ≈94% ITM Gamma 0.003 Theta -0.103 Vega 0.072 Open interest 3 Model this call Put · $145 Last $1.45 Breakeven $143.55 Implied vol 82.7% Delta -0.084 ≈8% ITM Gamma 0.004 Theta -0.13 Vega 0.072 Open interest 5 Model this put
0	—	78.1%	0.9	—		$1.55	-0.1	78.2%	1	5
Call · $150 In the money Last — Breakeven — Implied vol 78.1% Delta 0.9 ≈90% ITM Gamma 0.005 Theta -0.154 Vega 0.074 Open interest 0 Model this call Put · $150 Last $1.55 Breakeven $148.45 Implied vol 78.2% Delta -0.1 ≈10% ITM Gamma 0.005 Theta -0.141 Vega 0.074 Open interest 5 Model this put
1	1	74.5%	0.877	$67.30		$1.80	-0.132	77.5%	1	5
Call · $155 In the money Last $67.30 Breakeven $222.30 Implied vol 74.5% Delta 0.877 ≈88% ITM Gamma 0.006 Theta -0.169 Vega 0.113 Open interest 1 Model this call Put · $155 Last $1.80 Breakeven $153.20 Implied vol 77.5% Delta -0.132 ≈13% ITM Gamma 0.006 Theta -0.168 Vega 0.113 Open interest 5 Model this put
0	—	77.3%	0.83	—		$2.40	-0.149	69.2%	1	24
Call · $160 In the money Last — Breakeven — Implied vol 77.3% Delta 0.83 ≈83% ITM Gamma 0.007 Theta -0.213 Vega 0.115 Open interest 0 Model this call Put · $160 Last $2.40 Breakeven $157.60 Implied vol 69.2% Delta -0.149 ≈15% ITM Gamma 0.007 Theta -0.162 Vega 0.115 Open interest 24 Model this put
1	2	95.3%	0.754	$28.84		$2.70	-0.203	73.9%	1	174
Call · $165 In the money Last $28.84 Breakeven $193.84 Implied vol 95.3% Delta 0.754 ≈75% ITM Gamma 0.007 Theta -0.319 Vega 0.153 Open interest 1 Model this call Put · $165 Last $2.70 Breakeven $162.30 Implied vol 73.9% Delta -0.203 ≈20% ITM Gamma 0.008 Theta -0.214 Vega 0.153 Open interest 174 Model this put
0	—	73%	0.748	—		$5.28	-0.241	68.4%	1	9
Call · $170 In the money Last — Breakeven — Implied vol 73% Delta 0.748 ≈75% ITM Gamma 0.009 Theta -0.25 Vega 0.155 Open interest 0 Model this call Put · $170 Last $5.28 Breakeven $164.72 Implied vol 68.4% Delta -0.241 ≈24% ITM Gamma 0.01 Theta -0.215 Vega 0.155 Open interest 9 Model this put
1	1	75.4%	0.693	$31.64		$2.90	-0.3	70.4%	1	2
Call · $175 In the money Last $31.64 Breakeven $206.64 Implied vol 75.4% Delta 0.693 ≈69% ITM Gamma 0.01 Theta -0.286 Vega 0.158 Open interest 1 Model this call Put · $175 Last $2.90 Breakeven $172.10 Implied vol 70.4% Delta -0.3 ≈30% ITM Gamma 0.011 Theta -0.249 Vega 0.158 Open interest 2 Model this put
0	—	69.3%	0.645	—		$7.20	-0.358	71%	1	1
Call · $180 In the money Last — Breakeven — Implied vol 69.3% Delta 0.645 ≈64% ITM Gamma 0.011 Theta -0.276 Vega 0.183 Open interest 0 Model this call Put · $180 Last $7.20 Breakeven $172.80 Implied vol 71% Delta -0.358 ≈36% ITM Gamma 0.011 Theta -0.267 Vega 0.183 Open interest 1 Model this put
2	1	82.8%	0.583	$48.92		$7.30	-0.416	68.6%	1	1
Call · $185 In the money Last $48.92 Breakeven $233.92 Implied vol 82.8% Delta 0.583 ≈58% ITM Gamma 0.01 Theta -0.342 Vega 0.186 Open interest 2 Model this call Put · $185 Last $7.30 Breakeven $177.70 Implied vol 68.6% Delta -0.416 ≈42% ITM Gamma 0.012 Theta -0.269 Vega 0.186 Open interest 1 Model this put
Underlying $186.82
1	1	78.5%	0.53	$47.85		$10.90	-0.475	71.9%	52	100
Call · $190 Last $47.85 Breakeven $237.85 Implied vol 78.5% Delta 0.53 ≈53% ITM Gamma 0.011 Theta -0.333 Vega 0.189 Open interest 1 Model this call Put · $190 In the money Last $10.90 Breakeven $179.10 Implied vol 71.9% Delta -0.475 ≈47% ITM Gamma 0.012 Theta -0.29 Vega 0.189 Open interest 100 Model this put
0	—	69.4%	0.466	—		$15.25	-0.533	71.1%	20	21
Call · $195 Last — Breakeven — Implied vol 69.4% Delta 0.466 ≈47% ITM Gamma 0.012 Theta -0.291 Vega 0.192 Open interest 0 Model this call Put · $195 In the money Last $15.25 Breakeven $179.75 Implied vol 71.1% Delta -0.533 ≈53% ITM Gamma 0.012 Theta -0.281 Vega 0.191 Open interest 21 Model this put
36	2	76.3%	0.423	$12.60		$16.08	-0.627	57.1%	4	207
Call · $200 Last $12.60 Breakeven $212.60 Implied vol 76.3% Delta 0.423 ≈42% ITM Gamma 0.011 Theta -0.316 Vega 0.194 Open interest 36 Model this call Put · $200 In the money Last $16.08 Breakeven $183.92 Implied vol 57.1% Delta -0.627 ≈63% ITM Gamma 0.014 Theta -0.215 Vega 0.171 Open interest 207 Model this put
52	21	68.3%	0.302	$10.70		$22.01	-0.764	53.7%	96	91
Call · $210 Last $10.70 Breakeven $220.70 Implied vol 68.3% Delta 0.302 ≈30% ITM Gamma 0.011 Theta -0.25 Vega 0.175 Open interest 52 Model this call Put · $210 In the money Last $22.01 Breakeven $187.99 Implied vol 53.7% Delta -0.764 ≈76% ITM Gamma 0.012 Theta -0.159 Vega 0.134 Open interest 91 Model this put
4	3	74.1%	0.237	$9.40		$22.40	-0.954	37.1%	1	7
Call · $220 Last $9.40 Breakeven $229.40 Implied vol 74.1% Delta 0.237 ≈24% ITM Gamma 0.009 Theta -0.241 Vega 0.137 Open interest 4 Model this call Put · $220 In the money Last $22.40 Breakeven $197.60 Implied vol 37.1% Delta -0.954 ≈95% ITM Gamma 0.007 Theta -0.028 Vega 0.045 Open interest 7 Model this put
6	1	71.2%	0.155	$3.20		$25.11	—	—	3	3
Call · $230 Last $3.20 Breakeven $233.20 Implied vol 71.2% Delta 0.155 ≈16% ITM Gamma 0.007 Theta -0.18 Vega 0.094 Open interest 6 Model this call Put · $230 In the money Last $25.11 Breakeven $204.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
2	1	73.2%	0.116	$2.00		—	-0.901	70.3%	—	0
Call · $240 Last $2.00 Breakeven $242.00 Implied vol 73.2% Delta 0.116 ≈12% ITM Gamma 0.006 Theta -0.149 Vega 0.096 Open interest 2 Model this call Put · $240 In the money Last — Breakeven — Implied vol 70.3% Delta -0.901 ≈90% ITM Gamma 0.006 Theta -0.113 Vega 0.092 Open interest 0 Model this put
2	1	80%	0.099	$1.10		—	-0.951	66.4%	—	0
Call · $250 Last $1.10 Breakeven $251.10 Implied vol 80% Delta 0.099 ≈10% ITM Gamma 0.005 Theta -0.145 Vega 0.098 Open interest 2 Model this call Put · $250 In the money Last — Breakeven — Implied vol 66.4% Delta -0.951 ≈95% ITM Gamma 0.004 Theta -0.058 Vega 0.052 Open interest 0 Model this put
46	4	75.2%	0.056	$1.75		—	-0.935	80.3%	—	0
Call · $260 Last $1.75 Breakeven $261.75 Implied vol 75.2% Delta 0.056 ≈6% ITM Gamma 0.003 Theta -0.088 Vega 0.058 Open interest 46 Model this call Put · $260 In the money Last — Breakeven — Implied vol 80.3% Delta -0.935 ≈94% ITM Gamma 0.004 Theta -0.091 Vega 0.055 Open interest 0 Model this put
72	70	73.4%	0.032	$1.55		—	-0.935	89.2%	—	0
Call · $270 Last $1.55 Breakeven $271.55 Implied vol 73.4% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.055 Vega 0.03 Open interest 72 Model this call Put · $270 In the money Last — Breakeven — Implied vol 89.2% Delta -0.935 ≈93% ITM Gamma 0.003 Theta -0.103 Vega 0.056 Open interest 0 Model this put
3	1	79.2%	0.03	$5.50		—	—	—	—	0
Call · $280 Last $5.50 Breakeven $285.50 Implied vol 79.2% Delta 0.03 ≈3% ITM Gamma 0.002 Theta -0.056 Vega 0.03 Open interest 3 Model this call Put · $280 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	1	84.8%	0.029	$2.60		—	—	—	—	0
Call · $290 Last $2.60 Breakeven $292.60 Implied vol 84.8% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.057 Vega 0.031 Open interest 5 Model this call Put · $290 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	2	89.4%	0.026	$2.55		—	-0.966	99%	—	0
Call · $300 Last $2.55 Breakeven $302.55 Implied vol 89.4% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.055 Vega 0.031 Open interest 4 Model this call Put · $300 In the money Last — Breakeven — Implied vol 99% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.064 Vega 0.028 Open interest 0 Model this put
5	4	118.9%	0.067	$1.60		—	-0.948	114%	—	0
Call · $310 Last $1.60 Breakeven $311.60 Implied vol 118.9% Delta 0.067 ≈7% ITM Gamma 0.002 Theta -0.159 Vega 0.062 Open interest 5 Model this call Put · $310 In the money Last — Breakeven — Implied vol 114% Delta -0.948 ≈95% ITM Gamma 0.002 Theta -0.109 Vega 0.058 Open interest 0 Model this put
1	1	102%	0.027	$1.20		—	-0.971	107.7%	—	0
Call · $320 Last $1.20 Breakeven $321.20 Implied vol 102% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.065 Vega 0.032 Open interest 1 Model this call Put · $320 In the money Last — Breakeven — Implied vol 107.7% Delta -0.971 ≈97% ITM Gamma 0.002 Theta -0.06 Vega 0.028 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 33" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 102752 CUSIP 918284100 13F (30d) 80 filings 80 filers Visit website Investor relations