Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $38.74 as of 1/22/2025 9:31:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.20 | 14.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 8.60 | 9.80 | 6.69 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.93 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 4.50 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 1,505 | 0.52 | 0.78 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 3.80 | 4.10 | 3.22 | 0.00 | 0.00% | 0 | 154 | 0.52 | 0.72 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 3.10 | 3.40 | 3.16 | 0.00 | 0.00% | 0 | 37 | 0.50 | 0.66 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 2.55 | 2.80 | 2.83 | 0.00 | 0.00% | 0 | 124 | 0.50 | 0.59 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 2.05 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.52 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 1.65 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 49 | 0.50 | 0.45 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 1.30 | 1.50 | 1.31 | 0.00 | 0.00% | 0 | 43 | 0.50 | 0.38 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 42.00 | 0.90 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 97 | 0.49 | 0.31 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 0.75 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 69 | 0.49 | 0.26 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 44.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 45 | 0.49 | 0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.40 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 38 | 0.49 | 0.17 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.30 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 51 | 0.50 | 0.13 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 47.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 48.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.09 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 49.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.08 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.05 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 27 | 1.16 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 115 | 0.59 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 210 | 0.51 | -0.22 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 1.00 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 53 | 0.51 | -0.28 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 1.30 | 1.50 | 1.75 | 0.00 | 0.00% | 0 | 82 | 0.50 | -0.34 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 1.75 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.41 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 2.20 | 2.85 | 2.34 | 0.00 | 0.00% | 0 | 38 | 0.54 | -0.48 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 2.80 | 3.00 | 4.00 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.55 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 3.30 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 27 | 0.50 | -0.62 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 42.00 | 4.10 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.69 | 0.07 | -0.03 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 4.80 | 6.10 | 3.90 | 0.00 | 0.00% | 0 | 29 | 0.62 | -0.74 | 0.06 | -0.03 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 44.00 | 5.60 | 6.60 | 7.68 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.79 | 0.05 | -0.03 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 5.80 | 6.80 | 4.80 | 0.00 | 0.00% | 0 | 16 | 0.78 | -0.83 | 0.05 | -0.02 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 6.80 | 8.30 | 5.70 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.87 | 0.04 | -0.02 | 12/26/2024 | 1/21/2025 3:59:52 PM EST |
| 47.00 | 7.90 | 9.40 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.89 | 0.03 | -0.02 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 48.00 | 9.00 | 10.60 | 9.05 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.91 | 0.03 | -0.02 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 49.00 | 9.70 | 11.60 | 7.80 | 0.00 | 0.00% | 0 | 12 | 0.99 | -0.92 | 0.02 | -0.01 | 12/24/2024 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 10.70 | 12.50 | % | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 15.80 | 18.20 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 20.70 | 23.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 25.10 | 28.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |