Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSXY) - $90.82 as of 10/26/2026 1:24:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 90.50 | 94.80 | 92.65 | % | 30.88 | 0 | 1 | 8.58 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:57 PM EST | |||
| 5.00 | 88.70 | 92.80 | 90.75 | 77.73 | 0.00 | 0.00% | 18.15 | 0 | 6 | 6.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 12:58:57 PM EST |
| 10.00 | 83.50 | 87.70 | 85.60 | % | 8.56 | 0 | 19 | 4.69 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:57 PM EST | |||
| 13.00 | 80.60 | 84.70 | 82.65 | % | 6.36 | 0 | 14 | 4.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:57 PM EST | |||
| 15.00 | 78.70 | 82.70 | 80.70 | 66.50 | 0.00 | 0.00% | 5.38 | 0 | 139 | 3.62 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 10/26/2026 12:58:57 PM EST |
| 18.00 | 75.70 | 79.80 | 77.75 | % | 4.32 | 0 | 37 | 3.29 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:57 PM EST | |||
| 20.00 | 73.80 | 77.90 | 75.85 | 62.07 | 0.00 | 0.00% | 3.79 | 0 | 76 | 3.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 12:58:57 PM EST |
| 22.00 | 73.20 | 74.80 | 74.00 | 60.07 | 0.00 | 0.00% | 3.36 | 0 | 130 | 2.41 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 12:58:57 PM EST |
| 25.00 | 68.60 | 72.80 | 70.70 | % | 2.83 | 0 | 27 | 2.63 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:57 PM EST | |||
| 27.00 | 66.60 | 70.90 | 68.75 | 61.00 | 0.00 | 0.00% | 2.55 | 0 | 79 | 2.49 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/26/2026 12:58:57 PM EST |
| 30.00 | 63.60 | 67.80 | 65.70 | 58.70 | 0.00 | 0.00% | 2.19 | 0 | 445 | 2.29 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/26/2026 12:58:57 PM EST |
| 32.00 | 61.80 | 65.90 | 63.85 | 43.20 | 0.00 | 0.00% | 2.00 | 0 | 28 | 2.20 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/26/2026 12:58:57 PM EST |
| 35.00 | 58.70 | 62.90 | 60.80 | 55.26 | 0.00 | 0.00% | 1.74 | 0 | 36 | 2.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/26/2026 12:58:57 PM EST |
| 38.00 | 55.70 | 59.90 | 57.80 | 48.50 | 0.00 | 0.00% | 1.52 | 0 | 25 | 1.88 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 10/26/2026 12:58:57 PM EST |
| 40.00 | 53.90 | 58.00 | 55.95 | 49.80 | 0.00 | 0.00% | 1.40 | 0 | 202 | 1.81 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/26/2026 12:58:57 PM EST |
| 41.00 | 53.50 | 57.10 | 55.30 | % | 1.35 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 10/26/2026 12:58:57 PM EST | |||
| 42.00 | 51.90 | 56.00 | 53.95 | 48.47 | 0.00 | 0.00% | 1.28 | 0 | 2 | 1.73 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/26/2026 12:58:57 PM EST |
| 43.00 | 50.80 | 54.40 | 52.60 | % | 1.22 | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.01 | 10/26/2026 12:58:57 PM EST | |||
| 44.00 | 49.80 | 54.00 | 51.90 | % | 1.18 | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.01 | 10/26/2026 12:58:57 PM EST | |||
| 45.00 | 48.80 | 53.00 | 50.90 | 39.20 | 0.00 | 0.00% | 1.13 | 0 | 236 | 1.59 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 10/26/2026 12:58:57 PM EST |
| 46.00 | 48.00 | 52.00 | 50.00 | % | 1.09 | 0 | 22 | 1.55 | 1.00 | 0.00 | -0.01 | 10/26/2026 12:58:57 PM EST | |||
| 47.00 | 46.90 | 50.40 | 48.65 | 42.25 | 0.00 | 0.00% | 1.04 | 0 | 6 | 1.32 | 0.99 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 12:58:57 PM EST |
| 48.00 | 46.00 | 50.10 | 48.05 | % | 1.00 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 10/26/2026 12:58:57 PM EST | |||
| 49.00 | 44.90 | 49.10 | 47.00 | % | 0.96 | 0 | 22 | 1.44 | 0.99 | 0.00 | -0.01 | 10/26/2026 12:58:57 PM EST | |||
| 50.00 | 44.10 | 48.10 | 46.10 | 36.60 | 0.00 | 0.00% | 0.92 | 0 | 66 | 1.44 | 0.99 | 0.00 | -0.02 | 9/2/2026 | 10/26/2026 12:58:57 PM EST |
| 55.00 | 39.20 | 42.60 | 40.90 | 36.98 | 0.00 | 0.00% | 0.74 | 0 | 148 | 1.15 | 0.97 | 0.00 | -0.02 | 10/19/2026 | 10/26/2026 12:58:57 PM EST |
| 60.00 | 34.40 | 36.90 | 35.65 | 30.93 | 0.00 | 0.00% | 0.59 | 0 | 26 | 0.85 | 0.96 | 0.00 | -0.03 | 10/19/2026 | 10/26/2026 12:58:57 PM EST |
| 65.00 | 29.80 | 32.60 | 31.20 | 25.39 | 0.00 | 0.00% | 0.48 | 0 | 26 | 0.87 | 0.93 | 0.00 | -0.04 | 10/16/2026 | 10/26/2026 12:58:57 PM EST |
| 70.00 | 25.30 | 27.90 | 26.60 | 21.49 | 0.00 | 0.00% | 0.38 | 0 | 40 | 0.79 | 0.90 | 0.01 | -0.05 | 10/6/2026 | 10/26/2026 12:58:57 PM EST |
| 75.00 | 21.20 | 23.60 | 22.40 | 18.36 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.54 | 0.85 | 0.01 | -0.06 | 10/5/2026 | 10/26/2026 12:58:57 PM EST |
| 80.00 | 18.80 | 20.00 | 19.40 | 18.83 | +3.23 | +20.71% | 0.24 | 7 | 1,441 | 0.71 | 0.79 | 0.01 | -0.07 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 85.00 | 15.50 | 16.30 | 15.90 | 15.92 | +4.42 | +38.44% | 0.19 | 19 | 54 | 0.70 | 0.72 | 0.01 | -0.08 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 90.00 | 12.40 | 13.30 | 12.85 | 13.00 | +3.00 | +30.00% | 0.14 | 22 | 96 | 0.70 | 0.64 | 0.02 | -0.08 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 95.00 | 9.90 | 10.60 | 10.25 | 10.24 | +2.34 | +29.62% | 0.11 | 16 | 127 | 0.69 | 0.56 | 0.02 | -0.08 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 100.00 | 7.70 | 8.30 | 8.00 | 8.01 | +2.01 | +33.50% | 0.08 | 15 | 112 | 0.68 | 0.47 | 0.02 | -0.08 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 105.00 | 5.70 | 6.40 | 6.05 | 6.15 | +2.35 | +61.85% | 0.06 | 10 | 27 | 0.68 | 0.38 | 0.02 | -0.08 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 110.00 | 4.40 | 4.90 | 4.65 | 4.29 | +1.09 | +34.07% | 0.04 | 1 | 46 | 0.67 | 0.31 | 0.02 | -0.07 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 115.00 | 3.10 | 3.80 | 3.45 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.66 | 0.27 | 0.01 | -0.07 | 10/23/2026 | 10/26/2026 12:58:57 PM EST |
| 120.00 | 2.30 | 2.80 | 2.55 | 2.50 | +0.89 | +55.28% | 0.02 | 7 | 146 | 0.66 | 0.23 | 0.01 | -0.07 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 125.00 | 1.10 | 2.25 | 1.68 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.63 | 0.22 | 0.01 | -0.08 | 10/19/2026 | 10/26/2026 12:58:57 PM EST |
| 130.00 | 1.20 | 1.65 | 1.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | 0.20 | 0.01 | -0.08 | 10/15/2026 | 10/26/2026 12:58:57 PM EST |
| 135.00 | 0.65 | 1.20 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.64 | 0.20 | 0.01 | -0.09 | 10/13/2026 | 10/26/2026 12:58:57 PM EST |
| 140.00 | 0.25 | 0.95 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.19 | 0.01 | -0.09 | 10/2/2026 | 10/26/2026 12:58:57 PM EST |
| 145.00 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.18 | 0.01 | -0.09 | 10/2/2026 | 10/26/2026 12:58:57 PM EST |
| 150.00 | 0.20 | 0.70 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.17 | 0.01 | -0.09 | 10/13/2026 | 10/26/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:57 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 221 | 3.86 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/26/2026 12:58:57 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 34 | 4.12 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/26/2026 12:58:57 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 91 | 3.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/26/2026 12:58:57 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 97 | 3.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/26/2026 12:58:57 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 99 | 3.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/26/2026 12:58:57 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.68 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 12:58:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 16 | 1.63 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:57 PM EST | |||
| 27.00 | 0.00 | 1.80 | 0.90 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/26/2026 12:58:57 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.86 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/26/2026 12:58:57 PM EST |
| 32.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 51 | 1.76 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/26/2026 12:58:57 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.51 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 10/26/2026 12:58:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.44 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 10/26/2026 12:58:57 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/26/2026 12:58:57 PM EST |
| 42.00 | 0.05 | 1.75 | 0.90 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.28 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/26/2026 12:58:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/26/2026 12:58:57 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 10/26/2026 12:58:57 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.41 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/26/2026 12:58:57 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/26/2026 12:58:57 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.26 | -0.01 | 0.00 | -0.01 | 10/16/2026 | 10/26/2026 12:58:57 PM EST |
| 48.00 | 0.00 | 1.75 | 0.88 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 10/26/2026 12:58:57 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 10/26/2026 12:58:57 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.95 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/26/2026 12:58:57 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.83 | -0.03 | 0.00 | -0.02 | 10/15/2026 | 10/26/2026 12:58:57 PM EST |
| 60.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.37 | -45.13% | 0.01 | 10 | 136 | 0.76 | -0.04 | 0.00 | -0.03 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 65.00 | 0.55 | 0.80 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.70 | -0.07 | 0.00 | -0.04 | 10/21/2026 | 10/26/2026 12:58:57 PM EST |
| 70.00 | 1.15 | 1.35 | 1.25 | 1.25 | -0.83 | -39.91% | 0.02 | 1 | 1,653 | 0.70 | -0.10 | 0.01 | -0.05 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 75.00 | 1.95 | 2.50 | 2.23 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.71 | -0.15 | 0.01 | -0.06 | 10/23/2026 | 10/26/2026 12:58:57 PM EST |
| 80.00 | 3.10 | 3.40 | 3.25 | 3.34 | -2.26 | -40.36% | 0.04 | 2 | 51 | 0.68 | -0.21 | 0.01 | -0.07 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 85.00 | 4.50 | 5.30 | 4.90 | 5.65 | -0.95 | -14.40% | 0.06 | 1 | 59 | 0.68 | -0.28 | 0.01 | -0.08 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 90.00 | 6.30 | 7.80 | 7.05 | 7.63 | -2.17 | -22.15% | 0.08 | 1 | 505 | 0.69 | -0.36 | 0.02 | -0.08 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 95.00 | 8.70 | 10.40 | 9.55 | 9.36 | -7.24 | -43.62% | 0.10 | 1 | 5 | 0.69 | -0.44 | 0.02 | -0.08 | 10/26/2026 | 10/26/2026 12:58:57 PM EST |
| 100.00 | 11.40 | 13.10 | 12.25 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.53 | 0.02 | -0.08 | 8/17/2026 | 10/26/2026 12:58:57 PM EST |
| 105.00 | 14.50 | 16.80 | 15.65 | % | 0.15 | 0 | 0 | 0.67 | -0.62 | 0.02 | -0.08 | 10/26/2026 12:58:57 PM EST | |||
| 110.00 | 18.00 | 19.90 | 18.95 | % | 0.17 | 0 | 0 | 0.65 | -0.69 | 0.02 | -0.07 | 10/26/2026 12:58:57 PM EST | |||
| 115.00 | 21.90 | 23.70 | 22.80 | 34.53 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | -0.73 | 0.01 | -0.07 | 8/18/2026 | 10/26/2026 12:58:57 PM EST |
| 120.00 | 25.70 | 27.70 | 26.70 | 40.00 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.60 | -0.77 | 0.01 | -0.07 | 9/21/2026 | 10/26/2026 12:58:57 PM EST |
| 125.00 | 30.20 | 32.30 | 31.25 | % | 0.25 | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.08 | 10/26/2026 12:58:57 PM EST | |||
| 130.00 | 34.50 | 37.00 | 35.75 | % | 0.28 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.08 | 10/26/2026 12:58:57 PM EST | |||
| 135.00 | 39.00 | 41.90 | 40.45 | % | 0.30 | 0 | 0 | 0.82 | -0.80 | 0.01 | -0.09 | 10/26/2026 12:58:57 PM EST | |||
| 140.00 | 43.70 | 46.60 | 45.15 | 49.90 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.84 | -0.81 | 0.01 | -0.09 | 10/16/2026 | 10/26/2026 12:58:57 PM EST |
| 145.00 | 48.50 | 51.50 | 50.00 | % | 0.34 | 0 | 0 | 0.88 | -0.82 | 0.01 | -0.09 | 10/26/2026 12:58:57 PM EST | |||
| 150.00 | 52.30 | 56.40 | 54.35 | 65.27 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.92 | -0.83 | 0.01 | -0.09 | 8/31/2026 | 10/26/2026 12:58:57 PM EST |