Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $33.17 as of 10/27/2025 1:44:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.00 | 33.40 | 31.70 | 13.90 | 0.00 | 0.00% | 12.68 | 0 | 2 | 9.53 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 12:58:55 PM EST |
| 5.00 | 27.50 | 30.90 | 29.20 | 14.86 | 0.00 | 0.00% | 5.84 | 0 | 2 | 5.54 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/27/2025 12:58:55 PM EST |
| 7.50 | 25.00 | 28.40 | 26.70 | 13.60 | 0.00 | 0.00% | 3.56 | 0 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/27/2025 12:58:55 PM EST |
| 9.00 | 23.60 | 27.00 | 25.30 | % | 2.81 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 10.00 | 22.60 | 26.00 | 24.30 | 18.90 | 0.00 | 0.00% | 2.43 | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 12:58:55 PM EST |
| 11.00 | 21.30 | 24.90 | 23.10 | % | 2.10 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 12.50 | 20.10 | 23.40 | 21.75 | 9.60 | 0.00 | 0.00% | 1.74 | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 12:58:55 PM EST |
| 14.00 | 18.10 | 22.00 | 20.05 | 8.10 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.63 | 0.99 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 12:58:55 PM EST |
| 15.00 | 17.20 | 20.90 | 19.05 | 11.10 | 0.00 | 0.00% | 1.27 | 0 | 125 | 2.41 | 0.98 | 0.00 | -0.01 | 9/23/2025 | 10/27/2025 12:58:55 PM EST |
| 16.00 | 16.30 | 19.90 | 18.10 | 10.30 | 0.00 | 0.00% | 1.13 | 0 | 19 | 2.25 | 0.98 | 0.00 | -0.01 | 9/26/2025 | 10/27/2025 12:58:55 PM EST |
| 17.50 | 15.90 | 18.30 | 17.10 | 13.20 | 0.00 | 0.00% | 0.98 | 0 | 512 | 1.99 | 0.97 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 12:58:55 PM EST |
| 19.00 | 14.10 | 16.80 | 15.45 | 12.00 | 0.00 | 0.00% | 0.81 | 0 | 72 | 1.80 | 0.97 | 0.01 | -0.01 | 10/16/2025 | 10/27/2025 12:58:55 PM EST |
| 20.00 | 13.40 | 15.00 | 14.20 | 11.76 | 0.00 | 0.00% | 0.71 | 0 | 342 | 1.36 | 0.96 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 12:58:55 PM EST |
| 21.00 | 12.60 | 14.90 | 13.75 | 8.20 | 0.00 | 0.00% | 0.65 | 0 | 142 | 1.60 | 0.94 | 0.01 | -0.02 | 10/7/2025 | 10/27/2025 12:58:55 PM EST |
| 22.50 | 11.20 | 13.50 | 12.35 | 9.30 | 0.00 | 0.00% | 0.55 | 0 | 550 | 1.47 | 0.92 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 12:58:55 PM EST |
| 24.00 | 9.90 | 11.20 | 10.55 | 8.09 | 0.00 | 0.00% | 0.44 | 0 | 137 | 0.87 | 0.90 | 0.02 | -0.02 | 10/16/2025 | 10/27/2025 12:58:55 PM EST |
| 25.00 | 9.20 | 9.90 | 9.55 | 9.13 | 0.00 | 0.00% | 0.38 | 0 | 2,157 | 0.68 | 0.88 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 26.00 | 8.20 | 10.00 | 9.10 | 6.38 | 0.00 | 0.00% | 0.35 | 0 | 476 | 0.80 | 0.86 | 0.02 | -0.02 | 10/20/2025 | 10/27/2025 12:58:55 PM EST |
| 27.00 | 7.80 | 8.20 | 8.00 | 7.70 | +0.60 | +8.46% | 0.30 | 1 | 2,604 | 0.70 | 0.84 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 28.00 | 6.80 | 7.60 | 7.20 | 7.23 | +0.48 | +7.12% | 0.26 | 1 | 459 | 0.71 | 0.81 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 29.00 | 6.00 | 7.60 | 6.80 | 6.03 | 0.00 | 0.00% | 0.23 | 0 | 113 | 0.78 | 0.78 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 30.00 | 5.60 | 6.10 | 5.85 | 5.80 | +0.37 | +6.82% | 0.19 | 7 | 467 | 0.68 | 0.74 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 31.00 | 4.70 | 5.60 | 5.15 | 5.00 | +0.14 | +2.89% | 0.17 | 5 | 323 | 0.69 | 0.70 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 32.00 | 4.40 | 5.10 | 4.75 | 4.40 | -0.30 | -6.39% | 0.15 | 1 | 137 | 0.71 | 0.65 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 33.00 | 3.80 | 4.20 | 4.00 | 4.00 | +0.22 | +5.82% | 0.12 | 8 | 108 | 0.67 | 0.60 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 34.00 | 3.30 | 3.70 | 3.50 | 3.80 | +0.20 | +5.56% | 0.10 | 3 | 22 | 0.66 | 0.55 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 35.00 | 2.90 | 3.20 | 3.05 | 2.90 | +0.05 | +1.76% | 0.09 | 2 | 584 | 0.65 | 0.51 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 36.00 | 2.50 | 2.90 | 2.70 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.65 | 0.46 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 37.00 | 2.15 | 2.55 | 2.35 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.65 | 0.42 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 38.00 | 1.85 | 2.20 | 2.03 | 2.45 | +0.50 | +25.65% | 0.05 | 200 | 45 | 0.66 | 0.38 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 40.00 | 1.35 | 1.55 | 1.45 | 1.35 | -0.18 | -11.77% | 0.04 | 10 | 360 | 0.65 | 0.32 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 42.00 | 1.00 | 1.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.66 | 0.28 | 0.03 | -0.03 | 10/16/2025 | 10/27/2025 12:58:55 PM EST |
| 45.00 | 0.55 | 0.80 | 0.68 | 0.67 | -0.13 | -16.25% | 0.02 | 2 | 122 | 0.66 | 0.23 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 47.00 | 0.45 | 0.90 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.72 | 0.20 | 0.03 | -0.03 | 10/21/2025 | 10/27/2025 12:58:55 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.66 | 0.18 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.98 | 0.08 | 0.01 | -0.02 | 10/16/2025 | 10/27/2025 12:58:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.10 | 0.06 | 0.01 | -0.01 | 5/30/2025 | 10/27/2025 12:58:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.03 | 0.01 | -0.01 | 10/27/2025 12:58:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.29 | 0.02 | 0.00 | -0.01 | 2/10/2025 | 10/27/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:55 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 83 | 4.21 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 12:58:55 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,441 | 2.53 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 12:58:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.69 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 12:58:55 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 12:58:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.31 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 12:58:55 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 505 | 1.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 12:58:55 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.49 | -0.01 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 12:58:55 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 441 | 1.20 | -0.02 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 16.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 257 | 1.20 | -0.02 | 0.00 | -0.01 | 10/1/2025 | 10/27/2025 12:58:55 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 991 | 1.11 | -0.03 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,471 | 1.31 | -0.03 | 0.01 | -0.01 | 10/7/2025 | 10/27/2025 12:58:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1,724 | 1.22 | -0.04 | 0.01 | -0.01 | 10/20/2025 | 10/27/2025 12:58:55 PM EST |
| 21.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.92 | -0.06 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 12:58:55 PM EST |
| 22.50 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 381 | 0.81 | -0.08 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 24.00 | 0.30 | 0.80 | 0.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 431 | 0.80 | -0.10 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 12:58:55 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.15 | -20.55% | 0.02 | 1 | 165 | 0.74 | -0.12 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 26.00 | 0.65 | 1.10 | 0.88 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.78 | -0.14 | 0.02 | -0.02 | 10/22/2025 | 10/27/2025 12:58:55 PM EST |
| 27.00 | 0.75 | 1.05 | 0.90 | 0.89 | -0.36 | -28.80% | 0.03 | 3 | 22 | 0.72 | -0.16 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 28.00 | 1.05 | 1.25 | 1.15 | 1.16 | -0.21 | -15.33% | 0.04 | 3 | 46 | 0.71 | -0.19 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 29.00 | 1.30 | 1.50 | 1.40 | 1.45 | -0.40 | -21.63% | 0.05 | 1 | 21 | 0.70 | -0.22 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 30.00 | 1.60 | 1.80 | 1.70 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.69 | -0.26 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 31.00 | 1.90 | 2.15 | 2.03 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.68 | -0.30 | 0.04 | -0.03 | 10/22/2025 | 10/27/2025 12:58:55 PM EST |
| 32.00 | 2.30 | 2.55 | 2.43 | 2.50 | -0.23 | -8.43% | 0.08 | 2 | 2 | 0.65 | -0.35 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 12:58:55 PM EST |
| 33.00 | 2.75 | 3.20 | 2.98 | 3.11 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.67 | -0.40 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 34.00 | 3.20 | 4.10 | 3.65 | % | 0.11 | 0 | 0 | 0.69 | -0.45 | 0.05 | -0.03 | 10/27/2025 12:58:55 PM EST | |||
| 35.00 | 3.80 | 4.30 | 4.05 | 15.05 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.68 | -0.49 | 0.05 | -0.03 | 7/10/2025 | 10/27/2025 12:58:55 PM EST |
| 36.00 | 4.30 | 4.80 | 4.55 | % | 0.13 | 0 | 0 | 0.62 | -0.54 | 0.05 | -0.03 | 10/27/2025 12:58:55 PM EST | |||
| 37.00 | 5.00 | 5.40 | 5.20 | 7.43 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.67 | -0.58 | 0.05 | -0.03 | 10/23/2025 | 10/27/2025 12:58:55 PM EST |
| 38.00 | 5.70 | 6.50 | 6.10 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | -0.62 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 40.00 | 7.20 | 7.80 | 7.50 | 7.81 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.68 | -0.68 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 12:58:55 PM EST |
| 42.00 | 7.80 | 9.60 | 8.70 | 16.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.72 | 0.03 | -0.03 | 9/8/2025 | 10/27/2025 12:58:55 PM EST |
| 45.00 | 10.10 | 12.40 | 11.25 | 23.51 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.88 | -0.77 | 0.03 | -0.03 | 3/5/2025 | 10/27/2025 12:58:55 PM EST |
| 47.00 | 12.00 | 14.30 | 13.15 | 10.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | -0.80 | 0.03 | -0.03 | 12/18/2024 | 10/27/2025 12:58:55 PM EST |
| 50.00 | 14.70 | 17.00 | 15.85 | % | 0.32 | 0 | 0 | 0.94 | -0.82 | 0.02 | -0.03 | 10/27/2025 12:58:55 PM EST | |||
| 55.00 | 19.50 | 23.10 | 21.30 | % | 0.39 | 0 | 0 | 1.39 | -0.92 | 0.01 | -0.02 | 10/27/2025 12:58:55 PM EST | |||
| 60.00 | 24.40 | 27.50 | 25.95 | % | 0.43 | 0 | 0 | 1.37 | -0.94 | 0.01 | -0.01 | 10/27/2025 12:58:55 PM EST | |||
| 65.00 | 29.40 | 32.50 | 30.95 | % | 0.48 | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.01 | 10/27/2025 12:58:55 PM EST | |||
| 70.00 | 34.40 | 37.50 | 35.95 | % | 0.51 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.01 | 10/27/2025 12:58:55 PM EST |