Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $29.18 as of 10/3/2025 3:34:03 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 | 10.80 | 13.40 | 12.10 | 7.92 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.05 | 0.99 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 10.10 | 12.40 | 11.25 | % | 0.59 | 0 | 0 | 1.73 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 20.00 | 9.10 | 9.80 | 9.45 | % | 0.47 | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 21.00 | 8.00 | 8.90 | 8.45 | % | 0.40 | 0 | 0 | 0.87 | 0.93 | 0.02 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 22.00 | 7.00 | 7.90 | 7.45 | 8.00 | 0.00 | 0.00% | 0.34 | 0 | 300 | 0.58 | 0.91 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 23.00 | 6.60 | 8.70 | 7.65 | 6.57 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.97 | 0.88 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 5.10 | 7.00 | 6.05 | 4.70 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.04 | 0.84 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 4.30 | 5.80 | 5.05 | 5.03 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.81 | 0.80 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 26.00 | 4.30 | 4.50 | 4.40 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.61 | 0.75 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 27.00 | 3.60 | 3.80 | 3.70 | 3.83 | +0.13 | +3.52% | 0.14 | 10 | 219 | 0.59 | 0.69 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 28.00 | 2.95 | 3.20 | 3.08 | 3.40 | +0.15 | +4.62% | 0.11 | 1 | 117 | 0.58 | 0.62 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 29.00 | 2.35 | 2.80 | 2.58 | 2.93 | +0.23 | +8.52% | 0.09 | 3 | 9 | 0.58 | 0.56 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 2.00 | 2.25 | 2.13 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.58 | 0.50 | 0.07 | -0.03 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 31.00 | 1.65 | 1.90 | 1.78 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.58 | 0.43 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 32.00 | 1.30 | 1.55 | 1.43 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | 0.37 | 0.06 | -0.03 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 33.00 | 1.00 | 1.30 | 1.15 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.57 | 0.32 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 34.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.15 | -13.64% | 0.03 | 1 | 45 | 0.58 | 0.27 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 35.00 | 0.65 | 0.90 | 0.78 | 0.95 | +0.20 | +26.67% | 0.02 | 1 | 10 | 0.59 | 0.23 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 36.00 | 0.50 | 0.70 | 0.60 | % | 0.02 | 0 | 0 | 0.58 | 0.19 | 0.05 | -0.02 | 10/3/2025 3:59:57 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 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 63 | 1.91 | -0.01 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.14 | -0.02 | 0.01 | -0.01 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.89 | -0.04 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.59 | -0.07 | 0.02 | -0.01 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 22.00 | 0.25 | 0.40 | 0.33 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.64 | -0.09 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 23.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.08 | +21.63% | 0.02 | 1 | 12 | 0.60 | -0.12 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.05 | -7.70% | 0.02 | 11 | 15 | 0.59 | -0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.05 | -5.89% | 0.03 | 1 | 51 | 0.60 | -0.20 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 26.00 | 0.95 | 1.20 | 1.08 | 1.10 | 0.00 | 0.00% | 0.04 | 6 | 20 | 0.59 | -0.25 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 27.00 | 1.25 | 1.55 | 1.40 | 1.44 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.58 | -0.31 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 28.00 | 1.60 | 1.95 | 1.78 | 1.88 | +0.07 | +3.87% | 0.06 | 1 | 8 | 0.56 | -0.38 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 29.00 | 2.10 | 2.40 | 2.25 | 2.22 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | -0.44 | 0.06 | -0.03 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 2.60 | 3.00 | 2.80 | 2.74 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.56 | -0.50 | 0.07 | -0.03 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 31.00 | 3.30 | 3.60 | 3.45 | 3.50 | % | 0.11 | 7 | 0 | 0.57 | -0.57 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 32.00 | 4.00 | 4.20 | 4.10 | % | 0.13 | 0 | 0 | 0.56 | -0.63 | 0.06 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 33.00 | 4.60 | 5.00 | 4.80 | 4.92 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.55 | -0.68 | 0.06 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 34.00 | 5.40 | 5.80 | 5.60 | % | 0.16 | 0 | 0 | 0.55 | -0.73 | 0.05 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 35.00 | 5.60 | 8.30 | 6.95 | % | 0.20 | 0 | 0 | 0.60 | -0.77 | 0.05 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 36.00 | 6.50 | 8.60 | 7.55 | % | 0.21 | 0 | 0 | 0.96 | -0.81 | 0.05 | -0.02 | 10/3/2025 3:59:57 PM EST |