Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $40.19 as of 11/26/2025 9:05:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 36.10 | 39.80 | 37.95 | % | 15.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 5.00 | 33.70 | 37.30 | 35.50 | 12.22 | 0.00 | 0.00% | 7.10 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 3:59:59 PM EST |
| 7.50 | 31.20 | 34.80 | 33.00 | 31.20 | +10.08 | +47.73% | 4.40 | 1 | 6 | 4.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 28.80 | 32.30 | 30.55 | 23.85 | 0.00 | 0.00% | 3.06 | 0 | 378 | 3.94 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 12.50 | 26.30 | 29.90 | 28.10 | 21.28 | 0.00 | 0.00% | 2.25 | 0 | 83 | 3.38 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 14.00 | 24.80 | 28.40 | 26.60 | 12.48 | 0.00 | 0.00% | 1.90 | 0 | 17 | 3.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 23.80 | 27.40 | 25.60 | 20.45 | 0.00 | 0.00% | 1.71 | 0 | 64 | 2.90 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:59 PM EST |
| 16.00 | 22.80 | 26.40 | 24.60 | 8.11 | 0.00 | 0.00% | 1.54 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:59 PM EST |
| 17.50 | 21.40 | 23.90 | 22.65 | 23.40 | +4.52 | +23.95% | 1.29 | 4 | 102 | 2.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 19.00 | 19.90 | 22.30 | 21.10 | 17.10 | 0.00 | 0.00% | 1.11 | 0 | 98 | 1.84 | 0.99 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 18.90 | 21.40 | 20.15 | 19.70 | +3.60 | +22.36% | 1.01 | 2 | 437 | 1.78 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 21.00 | 17.50 | 20.50 | 19.00 | 19.10 | +7.55 | +65.37% | 0.90 | 1 | 74 | 1.72 | 0.98 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 16.50 | 18.90 | 17.70 | 13.40 | 0.00 | 0.00% | 0.79 | 0 | 188 | 1.53 | 0.97 | 0.01 | -0.01 | 10/28/2025 | 11/26/2025 3:59:59 PM EST |
| 24.00 | 15.00 | 17.60 | 16.30 | 14.70 | 0.00 | 0.00% | 0.68 | 0 | 82 | 1.47 | 0.95 | 0.01 | -0.01 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 14.10 | 16.50 | 15.30 | 10.00 | 0.00 | 0.00% | 0.61 | 0 | 441 | 1.35 | 0.93 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 26.00 | 13.10 | 15.60 | 14.35 | 14.00 | +0.40 | +2.95% | 0.55 | 1 | 126 | 1.30 | 0.92 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 27.00 | 12.20 | 14.60 | 13.40 | 8.30 | 0.00 | 0.00% | 0.50 | 0 | 66 | 1.22 | 0.91 | 0.01 | -0.02 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 11.30 | 13.70 | 12.50 | 11.46 | +2.56 | +28.77% | 0.45 | 47 | 211 | 1.17 | 0.89 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 29.00 | 10.90 | 13.00 | 11.95 | 12.00 | +1.60 | +15.39% | 0.41 | 2 | 156 | 1.17 | 0.87 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 9.50 | 11.90 | 10.70 | 10.50 | +0.70 | +7.15% | 0.36 | 15 | 695 | 1.06 | 0.86 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 31.00 | 9.30 | 12.20 | 10.75 | 7.52 | 0.00 | 0.00% | 0.35 | 0 | 117 | 0.86 | 0.84 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 32.00 | 9.00 | 10.40 | 9.70 | 9.20 | +1.11 | +13.73% | 0.30 | 1 | 168 | 0.83 | 0.81 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 33.00 | 6.80 | 9.50 | 8.15 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 63 | 0.97 | 0.79 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 34.00 | 7.10 | 8.80 | 7.95 | 7.75 | +1.25 | +19.24% | 0.23 | 1 | 235 | 0.74 | 0.77 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 5.50 | 8.00 | 6.75 | 7.60 | +2.24 | +41.80% | 0.19 | 19 | 307 | 0.62 | 0.74 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 36.00 | 5.20 | 7.20 | 6.20 | 6.80 | +1.44 | +26.87% | 0.17 | 1 | 34 | 0.65 | 0.71 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 37.00 | 5.40 | 6.50 | 5.95 | 5.80 | +1.00 | +20.84% | 0.16 | 1 | 278 | 0.72 | 0.67 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 38.00 | 4.90 | 6.00 | 5.45 | 5.00 | +0.80 | +19.05% | 0.14 | 12 | 299 | 0.73 | 0.63 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 39.00 | 4.40 | 5.40 | 4.90 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.73 | 0.60 | 0.04 | -0.04 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 3.90 | 5.00 | 4.45 | 4.40 | +1.18 | +36.65% | 0.11 | 177 | 1,339 | 0.73 | 0.56 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 41.00 | 3.40 | 4.40 | 3.90 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.71 | 0.52 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 42.00 | 3.00 | 4.00 | 3.50 | 3.43 | +1.88 | +121.29% | 0.08 | 4 | 92 | 0.71 | 0.48 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 43.00 | 2.70 | 3.50 | 3.10 | 2.50 | +0.95 | +61.29% | 0.07 | 1 | 2 | 0.70 | 0.45 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 2.35 | 2.65 | 2.50 | 2.50 | +0.75 | +42.86% | 0.06 | 88 | 276 | 0.71 | 0.38 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 47.00 | 1.00 | 2.00 | 1.50 | 1.90 | +0.30 | +18.75% | 0.03 | 5 | 29 | 0.61 | 0.32 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 0.95 | 1.40 | 1.18 | 1.40 | +0.40 | +40.00% | 0.02 | 47 | 204 | 0.67 | 0.23 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.25 | 1.00 | 0.63 | 0.75 | +0.23 | +44.24% | 0.01 | 4 | 95 | 0.66 | 0.13 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.15 | 0.65 | 0.40 | 0.39 | -0.01 | -2.50% | 0.01 | 1 | 50 | 0.70 | 0.07 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.03 | 0.04 | 0.01 | -0.01 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.13 | 0.02 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.10 | 0.55 | % | 0.22 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 34 | 4.69 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/26/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 151 | 3.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 805 | 2.69 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 508 | 2.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 447 | 2.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 309 | 1.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 153 | 1.68 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 508 | 1.58 | -0.01 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.49 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 249 | 1.27 | -0.03 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 24.00 | 0.05 | 1.70 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 75 | 1.09 | -0.05 | 0.01 | -0.01 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 0.15 | 0.65 | 0.40 | 0.30 | -0.10 | -25.00% | 0.02 | 6 | 73 | 0.89 | -0.07 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 26.00 | 0.20 | 1.10 | 0.65 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.94 | -0.08 | 0.01 | -0.02 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 27.00 | 0.25 | 1.55 | 0.90 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 399 | 0.96 | -0.09 | 0.01 | -0.02 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 0.15 | 1.10 | 0.63 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.80 | -0.11 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 29.00 | 0.25 | 1.05 | 0.65 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.76 | -0.13 | 0.02 | -0.03 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.55 | 1.00 | 0.78 | 0.74 | -0.26 | -26.00% | 0.03 | 10 | 85 | 0.76 | -0.14 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 31.00 | 0.55 | 1.30 | 0.93 | 1.02 | -0.08 | -7.28% | 0.03 | 10 | 136 | 0.74 | -0.16 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 32.00 | 0.05 | 2.15 | 1.10 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.66 | -0.19 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 33.00 | 0.10 | 1.80 | 0.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.57 | -0.21 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 34.00 | 1.15 | 2.00 | 1.58 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.71 | -0.23 | 0.03 | -0.03 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 1.50 | 2.60 | 2.05 | 1.90 | -1.70 | -47.23% | 0.06 | 2 | 116 | 0.74 | -0.26 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 36.00 | 1.35 | 2.85 | 2.10 | 2.22 | -1.00 | -31.06% | 0.06 | 10 | 81 | 0.68 | -0.29 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 37.00 | 1.80 | 3.40 | 2.60 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.70 | -0.33 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 38.00 | 2.00 | 3.60 | 2.80 | 3.44 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.66 | -0.37 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 39.00 | 3.00 | 4.50 | 3.75 | 5.32 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -0.40 | 0.04 | -0.04 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 3.50 | 4.80 | 4.15 | 3.90 | -1.10 | -22.00% | 0.10 | 5 | 6 | 0.72 | -0.44 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 41.00 | 4.10 | 5.80 | 4.95 | % | 0.12 | 0 | 0 | 0.76 | -0.48 | 0.04 | -0.04 | 11/26/2025 3:59:59 PM EST | |||
| 42.00 | 4.60 | 6.50 | 5.55 | 4.80 | -3.60 | -42.86% | 0.13 | 10 | 4 | 0.76 | -0.52 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 43.00 | 5.20 | 6.80 | 6.00 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.73 | -0.55 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 6.50 | 8.60 | 7.55 | 22.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -0.62 | 0.04 | -0.04 | 3/5/2025 | 11/26/2025 3:59:59 PM EST |
| 47.00 | 8.00 | 10.20 | 9.10 | 15.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | -0.68 | 0.03 | -0.04 | 2/5/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 9.20 | 12.60 | 10.90 | 13.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -0.77 | 0.03 | -0.03 | 12/20/2024 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 14.40 | 17.00 | 15.70 | % | 0.29 | 0 | 0 | 1.05 | -0.87 | 0.02 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 60.00 | 19.10 | 21.50 | 20.30 | % | 0.34 | 0 | 0 | 1.09 | -0.93 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 65.00 | 23.90 | 26.40 | 25.15 | % | 0.39 | 0 | 0 | 1.19 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 70.00 | 28.00 | 31.30 | 29.65 | % | 0.42 | 0 | 0 | 1.28 | -0.98 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |