Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $34.79 as of 11/19/2025 9:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 15.50 | 18.80 | 17.15 | 7.92 | 0.00 | 0.00% | 0.95 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:58 PM EST |
| 19.00 | 14.50 | 17.80 | 16.15 | % | 0.85 | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 20.00 | 13.50 | 16.80 | 15.15 | 10.80 | 0.00 | 0.00% | 0.76 | 0 | 1 | 9.09 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:58 PM EST |
| 21.00 | 12.50 | 15.80 | 14.15 | % | 0.67 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 22.00 | 11.50 | 13.90 | 12.70 | 8.00 | 0.00 | 0.00% | 0.58 | 0 | 300 | 6.28 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:58 PM EST |
| 23.00 | 10.50 | 13.80 | 12.15 | 12.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 7.42 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 24.00 | 9.90 | 12.80 | 11.35 | 7.44 | 0.00 | 0.00% | 0.47 | 0 | 4 | 6.91 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:58 PM EST |
| 25.00 | 8.90 | 11.80 | 10.35 | 9.50 | 0.00 | 0.00% | 0.41 | 0 | 14 | 6.42 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:58 PM EST |
| 26.00 | 7.90 | 10.80 | 9.35 | 8.65 | 0.00 | 0.00% | 0.36 | 0 | 9 | 5.94 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 27.00 | 6.80 | 8.60 | 7.70 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 244 | 3.66 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:58 PM EST |
| 28.00 | 6.40 | 7.20 | 6.80 | 6.95 | +0.15 | +2.21% | 0.24 | 1 | 108 | 2.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 29.00 | 4.30 | 7.00 | 5.65 | 5.60 | -0.65 | -10.40% | 0.19 | 1 | 54 | 3.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 30.00 | 3.10 | 6.40 | 4.75 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 290 | 3.64 | 1.00 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 31.00 | 2.35 | 4.70 | 3.53 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 308 | 2.37 | 0.96 | 0.05 | -0.03 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 32.00 | 1.90 | 4.60 | 3.25 | 3.08 | 0.00 | 0.00% | 0.10 | 0 | 79 | 3.03 | 0.90 | 0.08 | -0.08 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 33.00 | 1.55 | 2.85 | 2.20 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 169 | 1.79 | 0.78 | 0.12 | -0.15 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 34.00 | 1.10 | 1.75 | 1.43 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.00 | 0.64 | 0.16 | -0.19 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 1.15 | 0.60 | 1.10 | +0.33 | +42.86% | 0.02 | 4 | 336 | 0.70 | 0.46 | 0.18 | -0.21 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 36.00 | 0.10 | 0.80 | 0.45 | 0.40 | -0.40 | -50.00% | 0.01 | 1 | 160 | 0.89 | 0.30 | 0.16 | -0.19 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 37.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.06 | -19.36% | 0.01 | 1 | 70 | 0.96 | 0.18 | 0.12 | -0.15 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.35 | -87.50% | 0.00 | 6 | 211 | 0.89 | 0.10 | 0.08 | -0.10 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.64 | 0.04 | 0.04 | -0.04 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.38 | 0.02 | 0.02 | -0.02 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.55 | 0.01 | 0.01 | -0.01 | 11/7/2025 | 11/19/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 97 | 5.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 28 | 4.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 4.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.82 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.49 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.07 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.71 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 92 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.76 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.50 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.53 | -0.04 | 0.05 | -0.03 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.10 | -50.00% | 0.01 | 5 | 40 | 1.91 | -0.10 | 0.08 | -0.08 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 33.00 | 0.10 | 0.65 | 0.38 | 0.35 | -0.05 | -12.50% | 0.01 | 10 | 123 | 0.97 | -0.22 | 0.12 | -0.15 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 34.00 | 0.30 | 0.85 | 0.58 | 0.50 | -0.35 | -41.18% | 0.02 | 84 | 248 | 0.86 | -0.36 | 0.16 | -0.19 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 1.80 | 0.93 | 0.60 | -0.75 | -55.56% | 0.03 | 4 | 147 | 1.65 | -0.54 | 0.18 | -0.21 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 36.00 | 0.40 | 2.60 | 1.50 | 1.20 | -0.94 | -43.93% | 0.04 | 2 | 62 | 1.86 | -0.70 | 0.16 | -0.19 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 37.00 | 1.50 | 4.00 | 2.75 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 57 | 2.61 | -0.82 | 0.12 | -0.15 | 11/3/2025 | 11/19/2025 3:59:58 PM EST |
| 38.00 | 1.65 | 4.50 | 3.08 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.42 | -0.90 | 0.08 | -0.10 | 11/6/2025 | 11/19/2025 3:59:58 PM EST |
| 39.00 | 3.40 | 6.20 | 4.80 | 4.20 | +0.40 | +10.53% | 0.12 | 1 | 13 | 3.43 | -0.96 | 0.04 | -0.04 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 40.00 | 4.20 | 6.40 | 5.30 | 5.35 | -0.55 | -9.33% | 0.13 | 1 | 4 | 2.85 | -0.98 | 0.02 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 41.00 | 5.30 | 7.10 | 6.20 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.74 | -0.99 | 0.01 | -0.01 | 11/7/2025 | 11/19/2025 3:59:58 PM EST |
| 42.00 | 6.40 | 8.10 | 7.25 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:58 PM EST |
| 43.00 | 7.00 | 9.50 | 8.25 | % | 0.19 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 44.00 | 8.00 | 10.60 | 9.30 | % | 0.21 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 45.00 | 8.60 | 11.70 | 10.15 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST |