Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $55.75 as of 1/30/2026 7:10:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 42.70 | 46.80 | 44.75 | 13.21 | 0.00 | 0.00% | 4.47 | 0 | 5 | 4.42 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 1/30/2026 3:59:49 PM EST |
| 11.00 | 42.30 | 45.80 | 44.05 | % | 4.00 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 12.00 | 41.30 | 44.80 | 43.05 | 9.33 | 0.00 | 0.00% | 3.59 | 0 | 5 | 3.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 1/30/2026 3:59:49 PM EST |
| 13.00 | 40.00 | 43.80 | 41.90 | % | 3.22 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 14.00 | 39.30 | 42.80 | 41.05 | 12.90 | 0.00 | 0.00% | 2.93 | 0 | 5 | 3.50 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 3:59:49 PM EST |
| 15.00 | 38.60 | 41.80 | 40.20 | % | 2.68 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 16.00 | 37.60 | 40.80 | 39.20 | % | 2.45 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:49 PM EST | |||
| 17.00 | 36.60 | 39.80 | 38.20 | 10.92 | 0.00 | 0.00% | 2.25 | 0 | 10 | 2.96 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 3:59:49 PM EST |
| 18.00 | 35.60 | 38.80 | 37.20 | 6.54 | 0.00 | 0.00% | 2.07 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 3:59:49 PM EST |
| 19.00 | 34.60 | 37.80 | 36.20 | 9.38 | 0.00 | 0.00% | 1.91 | 0 | 10 | 2.70 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/30/2026 3:59:49 PM EST |
| 20.00 | 32.80 | 36.90 | 34.85 | 14.60 | 0.00 | 0.00% | 1.74 | 0 | 17 | 2.62 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:49 PM EST |
| 21.00 | 32.30 | 35.90 | 34.10 | 39.12 | 0.00 | 0.00% | 1.62 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:49 PM EST |
| 22.00 | 30.80 | 34.90 | 32.85 | 14.50 | 0.00 | 0.00% | 1.49 | 0 | 4 | 2.43 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 1/30/2026 3:59:49 PM EST |
| 23.00 | 30.00 | 33.90 | 31.95 | 17.94 | 0.00 | 0.00% | 1.39 | 0 | 7 | 2.33 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 1/30/2026 3:59:49 PM EST |
| 24.00 | 29.70 | 32.90 | 31.30 | 30.03 | 0.00 | 0.00% | 1.30 | 0 | 5 | 2.20 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 1/30/2026 3:59:49 PM EST |
| 25.00 | 28.70 | 31.90 | 30.30 | 29.22 | 0.00 | 0.00% | 1.21 | 0 | 28 | 2.14 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 1/30/2026 3:59:49 PM EST |
| 26.00 | 27.10 | 31.00 | 29.05 | 23.51 | 0.00 | 0.00% | 1.12 | 0 | 42 | 2.05 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 1/30/2026 3:59:49 PM EST |
| 27.00 | 26.40 | 30.00 | 28.20 | 11.10 | 0.00 | 0.00% | 1.04 | 0 | 240 | 1.96 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 1/30/2026 3:59:49 PM EST |
| 28.00 | 26.10 | 29.00 | 27.55 | 15.09 | 0.00 | 0.00% | 0.98 | 0 | 21 | 1.88 | 0.99 | 0.00 | -0.01 | 12/2/2025 | 1/30/2026 3:59:49 PM EST |
| 29.00 | 25.20 | 28.00 | 26.60 | 30.50 | 0.00 | 0.00% | 0.92 | 0 | 91 | 1.80 | 0.98 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:49 PM EST |
| 30.00 | 24.10 | 27.10 | 25.60 | 31.75 | 0.00 | 0.00% | 0.85 | 0 | 593 | 1.75 | 0.98 | 0.00 | -0.02 | 1/15/2026 | 1/30/2026 3:59:49 PM EST |
| 31.00 | 23.20 | 26.10 | 24.65 | 31.60 | 0.00 | 0.00% | 0.80 | 0 | 18 | 1.67 | 0.97 | 0.00 | -0.02 | 1/8/2026 | 1/30/2026 3:59:49 PM EST |
| 32.00 | 22.20 | 25.20 | 23.70 | 25.28 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.63 | 0.96 | 0.00 | -0.02 | 1/6/2026 | 1/30/2026 3:59:49 PM EST |
| 33.00 | 21.40 | 24.20 | 22.80 | 15.20 | 0.00 | 0.00% | 0.69 | 0 | 102 | 1.56 | 0.95 | 0.01 | -0.02 | 12/5/2025 | 1/30/2026 3:59:49 PM EST |
| 34.00 | 20.20 | 23.30 | 21.75 | 19.93 | 0.00 | 0.00% | 0.64 | 0 | 7 | 1.51 | 0.95 | 0.01 | -0.03 | 12/11/2025 | 1/30/2026 3:59:49 PM EST |
| 35.00 | 19.60 | 22.40 | 21.00 | 31.35 | 0.00 | 0.00% | 0.60 | 0 | 22 | 1.47 | 0.94 | 0.01 | -0.03 | 1/9/2026 | 1/30/2026 3:59:49 PM EST |
| 36.00 | 18.90 | 21.50 | 20.20 | 25.10 | 0.00 | 0.00% | 0.56 | 0 | 200 | 0.99 | 0.93 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:49 PM EST |
| 37.00 | 17.80 | 20.60 | 19.20 | 24.16 | 0.00 | 0.00% | 0.52 | 0 | 15 | 1.38 | 0.92 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:49 PM EST |
| 38.00 | 16.80 | 19.70 | 18.25 | 12.37 | 0.00 | 0.00% | 0.48 | 0 | 75 | 1.33 | 0.91 | 0.01 | -0.03 | 12/5/2025 | 1/30/2026 3:59:49 PM EST |
| 39.00 | 16.30 | 18.80 | 17.55 | 19.60 | 0.00 | 0.00% | 0.45 | 0 | 19 | 0.99 | 0.90 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 40.00 | 15.50 | 18.00 | 16.75 | 24.30 | 0.00 | 0.00% | 0.42 | 0 | 134 | 0.99 | 0.88 | 0.01 | -0.04 | 1/21/2026 | 1/30/2026 3:59:49 PM EST |
| 45.00 | 11.20 | 13.60 | 12.40 | 21.00 | 0.00 | 0.00% | 0.28 | 0 | 91 | 0.86 | 0.80 | 0.02 | -0.05 | 1/21/2026 | 1/30/2026 3:59:49 PM EST |
| 50.00 | 8.00 | 9.10 | 8.55 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 121 | 0.76 | 0.69 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 55.00 | 5.50 | 6.10 | 5.80 | 5.90 | -1.30 | -18.06% | 0.11 | 155 | 359 | 0.73 | 0.55 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 60.00 | 3.50 | 4.10 | 3.80 | 3.84 | -0.96 | -20.00% | 0.06 | 19 | 670 | 0.72 | 0.42 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 65.00 | 2.20 | 2.85 | 2.53 | 2.40 | -0.60 | -20.00% | 0.04 | 6 | 390 | 0.73 | 0.31 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 70.00 | 1.45 | 1.80 | 1.63 | 1.69 | -0.85 | -33.47% | 0.02 | 248 | 541 | 0.73 | 0.22 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 75.00 | 0.85 | 1.55 | 1.20 | 1.08 | -0.47 | -30.33% | 0.02 | 10 | 105 | 0.76 | 0.16 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 80.00 | 0.55 | 1.15 | 0.85 | 0.84 | -0.16 | -16.00% | 0.01 | 200 | 264 | 0.78 | 0.12 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 85.00 | 0.35 | 0.85 | 0.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.79 | 0.08 | 0.01 | -0.03 | 1/22/2026 | 1/30/2026 3:59:49 PM EST |
| 90.00 | 0.05 | 0.75 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.06 | 0.01 | -0.02 | 1/14/2026 | 1/30/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.03 | 0.01 | -0.01 | 1/15/2026 | 1/30/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/30/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 1.70 | 0.85 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 23 | 3.54 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/30/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 1.40 | 0.70 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/30/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.86 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.45 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.32 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.80 | 0.40 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.79 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 1/30/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.79 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 1/30/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.72 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 2,137 | 1.22 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.57 | -0.01 | 0.00 | -0.01 | 11/17/2025 | 1/30/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.51 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 1/30/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.44 | -0.01 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.38 | -0.02 | 0.00 | -0.01 | 12/9/2025 | 1/30/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.12 | -0.02 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 3:59:49 PM EST |
| 31.00 | 0.05 | 1.15 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.02 | -0.03 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:49 PM EST |
| 32.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | -0.04 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.86 | -0.05 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 34.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.81 | -0.05 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 35.00 | 0.45 | 0.70 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.91 | -0.06 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 36.00 | 0.40 | 0.90 | 0.65 | 0.52 | -0.28 | -35.00% | 0.02 | 10 | 14 | 0.88 | -0.07 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 37.00 | 0.45 | 1.00 | 0.73 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.86 | -0.08 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:49 PM EST |
| 38.00 | 0.55 | 1.30 | 0.93 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.88 | -0.09 | 0.01 | -0.03 | 1/20/2026 | 1/30/2026 3:59:49 PM EST |
| 39.00 | 0.65 | 1.20 | 0.93 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.83 | -0.10 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 3:59:49 PM EST |
| 40.00 | 0.85 | 1.20 | 1.03 | 1.04 | +0.04 | +4.00% | 0.03 | 16 | 446 | 0.82 | -0.12 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 45.00 | 1.65 | 2.40 | 2.03 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 208 | 0.78 | -0.20 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 50.00 | 3.40 | 3.90 | 3.65 | 3.60 | +0.30 | +9.10% | 0.07 | 38 | 764 | 0.76 | -0.31 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 55.00 | 5.40 | 6.30 | 5.85 | 6.10 | +0.60 | +10.91% | 0.11 | 31 | 311 | 0.73 | -0.45 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:49 PM EST |
| 60.00 | 8.50 | 9.10 | 8.80 | 8.03 | 0.00 | 0.00% | 0.15 | 0 | 73 | 0.71 | -0.58 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 3:59:49 PM EST |
| 65.00 | 12.20 | 13.30 | 12.75 | 12.10 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.75 | -0.69 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:49 PM EST |
| 70.00 | 15.90 | 17.40 | 16.65 | 9.80 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.71 | -0.78 | 0.02 | -0.05 | 1/22/2026 | 1/30/2026 3:59:49 PM EST |
| 75.00 | 19.10 | 21.90 | 20.50 | 16.44 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.90 | -0.84 | 0.02 | -0.04 | 1/14/2026 | 1/30/2026 3:59:49 PM EST |
| 80.00 | 23.80 | 26.40 | 25.10 | % | 0.31 | 0 | 0 | 0.91 | -0.88 | 0.01 | -0.03 | 1/30/2026 3:59:49 PM EST | |||
| 85.00 | 28.50 | 31.40 | 29.95 | % | 0.35 | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.03 | 1/30/2026 3:59:49 PM EST | |||
| 90.00 | 33.40 | 37.50 | 35.45 | % | 0.39 | 0 | 0 | 1.31 | -0.94 | 0.01 | -0.02 | 1/30/2026 3:59:49 PM EST | |||
| 95.00 | 38.40 | 42.40 | 40.40 | % | 0.43 | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:49 PM EST |