Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $52.75 as of 12/12/2025 10:53:51 AM 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 | 49.30 | 52.20 | 50.75 | 46.00 | 0.00 | 0.00% | 20.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 5.00 | 46.80 | 49.90 | 48.35 | 14.86 | 0.00 | 0.00% | 9.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 12/12/2025 9:58:51 AM EST |
| 7.50 | 44.30 | 47.20 | 45.75 | 42.00 | 0.00 | 0.00% | 6.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 9.00 | 42.80 | 45.70 | 44.25 | % | 4.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 10.00 | 41.80 | 44.70 | 43.25 | 37.40 | 0.00 | 0.00% | 4.33 | 0 | 4 | 9.63 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 11.00 | 40.80 | 43.70 | 42.25 | % | 3.84 | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 12.50 | 39.40 | 42.20 | 40.80 | 9.60 | 0.00 | 0.00% | 3.26 | 0 | 4 | 8.33 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 9:58:51 AM EST |
| 14.00 | 37.90 | 40.70 | 39.30 | 35.30 | 0.00 | 0.00% | 2.81 | 0 | 2 | 7.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 15.00 | 36.90 | 39.70 | 38.30 | 36.20 | 0.00 | 0.00% | 2.55 | 0 | 104 | 7.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 16.00 | 35.90 | 38.70 | 37.30 | 27.40 | 0.00 | 0.00% | 2.33 | 0 | 11 | 6.97 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:51 AM EST |
| 17.50 | 34.40 | 37.20 | 35.80 | 24.80 | 0.00 | 0.00% | 2.05 | 0 | 472 | 6.49 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:51 AM EST |
| 19.00 | 32.90 | 35.70 | 34.30 | 17.00 | 0.00 | 0.00% | 1.81 | 0 | 65 | 6.06 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:58:51 AM EST |
| 20.00 | 31.90 | 34.70 | 33.30 | 27.36 | 0.00 | 0.00% | 1.66 | 0 | 258 | 5.79 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 21.00 | 30.90 | 33.70 | 32.30 | 32.50 | +9.50 | +41.31% | 1.54 | 2 | 116 | 4.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 22.50 | 29.40 | 32.20 | 30.80 | 25.14 | 0.00 | 0.00% | 1.37 | 0 | 559 | 5.18 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 24.00 | 27.90 | 30.70 | 29.30 | 18.72 | 0.00 | 0.00% | 1.22 | 0 | 136 | 4.85 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:51 AM EST |
| 25.00 | 27.50 | 29.30 | 28.40 | 28.70 | +1.30 | +4.75% | 1.14 | 50 | 2,088 | 4.64 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 26.00 | 25.90 | 28.70 | 27.30 | 26.30 | 0.00 | 0.00% | 1.05 | 0 | 338 | 4.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 27.00 | 24.90 | 27.70 | 26.30 | 22.55 | 0.00 | 0.00% | 0.97 | 0 | 1,348 | 4.25 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 28.00 | 23.90 | 26.80 | 25.35 | 21.63 | 0.00 | 0.00% | 0.91 | 0 | 415 | 4.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 29.00 | 22.90 | 25.70 | 24.30 | 18.00 | 0.00 | 0.00% | 0.84 | 0 | 102 | 3.89 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 30.00 | 21.90 | 24.70 | 23.30 | 22.44 | 0.00 | 0.00% | 0.78 | 0 | 390 | 3.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 31.00 | 20.90 | 23.90 | 22.40 | 16.25 | 0.00 | 0.00% | 0.72 | 0 | 102 | 3.55 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 32.00 | 20.00 | 22.70 | 21.35 | 20.50 | 0.00 | 0.00% | 0.67 | 0 | 277 | 3.39 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 33.00 | 19.00 | 21.80 | 20.40 | 15.70 | 0.00 | 0.00% | 0.62 | 0 | 93 | 3.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 34.00 | 18.00 | 20.60 | 19.30 | 15.50 | 0.00 | 0.00% | 0.57 | 0 | 54 | 2.84 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 35.00 | 18.70 | 19.30 | 19.00 | 17.10 | 0.00 | 0.00% | 0.54 | 0 | 842 | 2.04 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 36.00 | 16.00 | 18.60 | 17.30 | 12.20 | 0.00 | 0.00% | 0.48 | 0 | 183 | 2.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 37.00 | 15.00 | 17.60 | 16.30 | 14.00 | 0.00 | 0.00% | 0.44 | 0 | 243 | 2.57 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 38.00 | 14.00 | 16.40 | 15.20 | 14.87 | 0.00 | 0.00% | 0.40 | 0 | 219 | 2.30 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 40.00 | 12.00 | 14.40 | 13.20 | 12.59 | 0.00 | 0.00% | 0.33 | 0 | 3,012 | 2.04 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 42.00 | 10.10 | 12.90 | 11.50 | 10.00 | 0.00 | 0.00% | 0.27 | 0 | 415 | 2.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 45.00 | 8.10 | 9.50 | 8.80 | 8.50 | +0.90 | +11.85% | 0.20 | 1 | 3,119 | 1.21 | 0.98 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 47.00 | 6.00 | 7.40 | 6.70 | 6.40 | +0.40 | +6.67% | 0.14 | 1 | 986 | 1.10 | 0.92 | 0.03 | -0.04 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 50.00 | 3.50 | 4.60 | 4.05 | 3.98 | +0.43 | +12.12% | 0.08 | 14 | 1,210 | 0.63 | 0.78 | 0.07 | -0.08 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 55.00 | 1.05 | 1.55 | 1.30 | 1.25 | +0.16 | +14.68% | 0.02 | 5 | 1,916 | 0.62 | 0.37 | 0.09 | -0.11 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 60.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 11 | 396 | 0.70 | 0.09 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.01 | 0.01 | -0.01 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 9:58:51 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/12/2025 9:58:51 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/12/2025 9:58:51 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 9:58:51 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/12/2025 9:58:51 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 9:58:51 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 983 | 3.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 3.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:51 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,723 | 3.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:58:51 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 360 | 2.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:58:51 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 531 | 2.50 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:51 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.38 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 3.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.31 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 851 | 2.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 1.40 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.48 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,363 | 1.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 1,091 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.78 | -0.02 | 0.02 | -0.01 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 47.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 174 | 0.64 | -0.08 | 0.03 | -0.04 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 50.00 | 0.30 | 0.70 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 647 | 0.59 | -0.22 | 0.07 | -0.08 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 55.00 | 2.00 | 2.95 | 2.48 | 2.68 | -0.88 | -24.72% | 0.05 | 14 | 6 | 0.59 | -0.63 | 0.09 | -0.11 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 60.00 | 5.90 | 8.40 | 7.15 | 8.68 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.51 | -0.91 | 0.03 | -0.05 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 65.00 | 10.40 | 13.10 | 11.75 | % | 0.18 | 0 | 0 | 1.73 | -0.99 | 0.01 | -0.01 | 12/12/2025 9:58:51 AM EST | |||
| 70.00 | 15.40 | 18.20 | 16.80 | % | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST |