Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $28.47 as of 10/8/2025 3:27:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 15.50 | 17.70 | 16.60 | % | 1.19 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 15.00 | 14.50 | 16.70 | 15.60 | % | 1.04 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 16.00 | 13.50 | 15.70 | 14.60 | % | 0.91 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 17.00 | 12.40 | 14.70 | 13.55 | % | 0.80 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 18.00 | 11.40 | 13.70 | 12.55 | % | 0.70 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 19.00 | 10.50 | 12.60 | 11.55 | 9.89 | 0.00 | 0.00% | 0.61 | 0 | 14 | 3.77 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 20.00 | 9.80 | 10.10 | 9.95 | 9.69 | +0.29 | +3.09% | 0.50 | 6 | 1,251 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 21.00 | 8.70 | 9.10 | 8.90 | 5.20 | 0.00 | 0.00% | 0.42 | 0 | 63 | 1.50 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:56 PM EST |
| 22.00 | 7.60 | 9.50 | 8.55 | 6.60 | 0.00 | 0.00% | 0.39 | 0 | 43 | 2.85 | 0.99 | 0.01 | -0.01 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 23.00 | 6.60 | 7.20 | 6.90 | 5.20 | 0.00 | 0.00% | 0.30 | 0 | 292 | 1.44 | 0.97 | 0.02 | -0.02 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 24.00 | 5.60 | 6.30 | 5.95 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 5,473 | 1.02 | 0.95 | 0.02 | -0.03 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 4.90 | 5.20 | 5.05 | 4.10 | 0.00 | 0.00% | 0.20 | 0 | 2,092 | 1.09 | 0.91 | 0.04 | -0.04 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 26.00 | 3.90 | 4.30 | 4.10 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 704 | 0.83 | 0.86 | 0.06 | -0.05 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 27.00 | 3.10 | 3.40 | 3.25 | 2.17 | 0.00 | 0.00% | 0.12 | 0 | 704 | 0.68 | 0.80 | 0.07 | -0.06 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 28.00 | 2.25 | 2.55 | 2.40 | 2.26 | +0.94 | +71.22% | 0.09 | 15 | 720 | 0.66 | 0.72 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 29.00 | 1.60 | 1.80 | 1.70 | 1.60 | +0.71 | +79.78% | 0.06 | 314 | 581 | 0.66 | 0.62 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 1.05 | 1.20 | 1.13 | 1.12 | +0.48 | +75.00% | 0.04 | 37 | 1,353 | 0.64 | 0.48 | 0.14 | -0.06 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 31.00 | 0.65 | 0.80 | 0.73 | 0.69 | +0.15 | +27.78% | 0.02 | 3 | 387 | 0.64 | 0.34 | 0.14 | -0.06 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 32.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.03 | -6.67% | 0.01 | 25 | 151 | 0.64 | 0.24 | 0.11 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 33.00 | 0.20 | 0.35 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.66 | 0.18 | 0.08 | -0.05 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 34.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.64 | 0.15 | 0.07 | -0.05 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.07 | 0.04 | -0.02 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.03 | 0.02 | -0.01 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.01 | 0.01 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.01 | 0.01 | 0.00 | 10/8/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 360 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:58:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:56 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 93 | 3.42 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 207 | 2.28 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.72 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 390 | 2.48 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 150 | 2.26 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 334 | 2.04 | -0.01 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.09 | -47.37% | 0.01 | 1 | 224 | 1.05 | -0.03 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 24.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.00 | -0.05 | 0.02 | -0.03 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 0.05 | 0.45 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.90 | -0.09 | 0.04 | -0.04 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 11 | 390 | 0.68 | -0.14 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 27.00 | 0.25 | 0.30 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.66 | -0.20 | 0.07 | -0.06 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 28.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.43 | -48.87% | 0.02 | 4 | 59 | 0.63 | -0.28 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 29.00 | 0.70 | 0.80 | 0.75 | 1.12 | -0.43 | -27.75% | 0.03 | 1 | 11 | 0.61 | -0.38 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 1.10 | 1.25 | 1.18 | 1.26 | -0.74 | -37.00% | 0.04 | 5 | 8 | 0.58 | -0.52 | 0.14 | -0.06 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 31.00 | 1.70 | 1.85 | 1.78 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.57 | -0.66 | 0.14 | -0.06 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 32.00 | 2.35 | 2.60 | 2.48 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.58 | -0.76 | 0.11 | -0.05 | 9/19/2025 | 10/8/2025 2:58:56 PM EST |
| 33.00 | 3.20 | 3.70 | 3.45 | 4.54 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | -0.82 | 0.08 | -0.05 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 34.00 | 3.70 | 4.60 | 4.15 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.90 | -0.85 | 0.07 | -0.05 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 5.00 | 7.10 | 6.05 | % | 0.17 | 0 | 0 | 1.98 | -0.93 | 0.04 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 36.00 | 5.80 | 8.10 | 6.95 | % | 0.19 | 0 | 0 | 2.12 | -0.97 | 0.02 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 37.00 | 6.70 | 9.00 | 7.85 | % | 0.21 | 0 | 0 | 2.19 | -0.99 | 0.01 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 38.00 | 7.70 | 10.00 | 8.85 | % | 0.23 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:56 PM EST |