Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $34.13 as of 2/4/2025 10:42:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 27.60 | 31.40 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 10.00 | 24.10 | 25.90 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 11.00 | 22.70 | 25.10 | 16.50 | 0.00 | 0.00% | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:47 PM EST |
| 12.00 | 21.60 | 23.80 | 24.30 | 0.00 | 0.00% | 0 | 6 | 2.87 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 13.00 | 20.90 | 23.00 | 23.40 | 0.00 | 0.00% | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 14.00 | 19.80 | 21.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 15.00 | 19.10 | 21.00 | 11.30 | 0.00 | 0.00% | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 3:59:47 PM EST |
| 16.00 | 18.00 | 19.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 17.00 | 16.80 | 19.00 | 8.90 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 2/4/2025 3:59:47 PM EST |
| 18.00 | 15.80 | 17.90 | 19.07 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 19.00 | 14.90 | 16.60 | 9.50 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.99 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 3:59:47 PM EST |
| 20.00 | 13.90 | 15.80 | 27.59 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.99 | 0.00 | -0.01 | 12/12/2024 | 2/4/2025 3:59:47 PM EST |
| 21.00 | 12.90 | 15.00 | 6.40 | 0.00 | 0.00% | 0 | 35 | 1.62 | 0.97 | 0.01 | -0.01 | 10/11/2024 | 2/4/2025 3:59:47 PM EST |
| 22.00 | 11.90 | 13.20 | 16.08 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.96 | 0.01 | -0.01 | 11/18/2024 | 2/4/2025 3:59:47 PM EST |
| 23.00 | 11.30 | 12.80 | 6.94 | 0.00 | 0.00% | 0 | 43 | 1.33 | 0.95 | 0.01 | -0.01 | 10/18/2024 | 2/4/2025 3:59:47 PM EST |
| 24.00 | 10.10 | 11.60 | 8.80 | 0.00 | 0.00% | 0 | 41 | 1.15 | 0.93 | 0.01 | -0.02 | 10/31/2024 | 2/4/2025 3:59:47 PM EST |
| 25.00 | 9.60 | 10.40 | 13.50 | 0.00 | 0.00% | 0 | 126 | 0.85 | 0.91 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 26.00 | 8.50 | 11.00 | 18.21 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.89 | 0.02 | -0.02 | 12/23/2024 | 2/4/2025 3:59:47 PM EST |
| 27.00 | 7.80 | 9.20 | 10.30 | 0.00 | 0.00% | 0 | 31 | 0.87 | 0.86 | 0.03 | -0.02 | 1/15/2025 | 2/4/2025 3:59:47 PM EST |
| 28.00 | 7.10 | 7.30 | 20.27 | 0.00 | 0.00% | 0 | 143 | 0.72 | 0.83 | 0.03 | -0.03 | 12/9/2024 | 2/4/2025 3:59:47 PM EST |
| 29.00 | 6.30 | 6.60 | 10.90 | 0.00 | 0.00% | 0 | 42 | 0.70 | 0.79 | 0.03 | -0.03 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 30.00 | 4.50 | 5.80 | 5.78 | -0.62 | -9.69% | 715 | 828 | 0.71 | 0.75 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 31.00 | 4.90 | 5.10 | 10.70 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.71 | 0.04 | -0.03 | 1/2/2025 | 2/4/2025 3:59:47 PM EST |
| 32.00 | 4.30 | 4.50 | 6.40 | 0.00 | 0.00% | 0 | 100 | 0.68 | 0.66 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 33.00 | 3.70 | 3.90 | 10.20 | 0.00 | 0.00% | 0 | 127 | 0.67 | 0.62 | 0.05 | -0.04 | 12/31/2024 | 2/4/2025 3:59:47 PM EST |
| 34.00 | 3.20 | 3.40 | 3.38 | -1.62 | -32.40% | 2 | 44 | 0.65 | 0.56 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 2.75 | 2.90 | 3.02 | -0.37 | -10.92% | 7 | 297 | 0.66 | 0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 36.00 | 1.60 | 2.50 | 2.51 | -0.59 | -19.04% | 23 | 96 | 0.65 | 0.46 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 37.00 | 2.00 | 2.10 | 3.00 | 0.00 | 0.00% | 0 | 36 | 0.64 | 0.41 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 38.00 | 1.65 | 1.80 | 2.46 | 0.00 | 0.00% | 0 | 181 | 0.64 | 0.37 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 39.00 | 1.35 | 1.50 | 2.14 | 0.00 | 0.00% | 0 | 91 | 0.63 | 0.32 | 0.05 | -0.03 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 1.05 | 1.25 | 1.30 | -0.45 | -25.72% | 5 | 372 | 0.63 | 0.28 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 41.00 | 0.95 | 1.05 | 1.10 | -0.75 | -40.55% | 2 | 94 | 0.63 | 0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 42.00 | 0.75 | 0.90 | 0.93 | -0.35 | -27.35% | 31 | 34 | 0.64 | 0.21 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 43.00 | 0.60 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.18 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 44.00 | 0.50 | 0.65 | 0.66 | -0.26 | -28.27% | 10 | 34 | 0.63 | 0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 0.40 | 0.55 | 0.96 | 0.00 | 0.00% | 0 | 132 | 0.63 | 0.14 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 46.00 | 0.35 | 0.45 | 0.77 | 0.00 | 0.00% | 0 | 230 | 0.64 | 0.12 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 47.00 | 0.25 | 0.40 | 1.20 | 0.00 | 0.00% | 0 | 106 | 0.63 | 0.10 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 48.00 | 0.20 | 0.35 | 0.27 | -0.24 | -47.06% | 1 | 65 | 0.64 | 0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 49.00 | 0.15 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.07 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 50.00 | 0.20 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 253 | 0.67 | 0.06 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 180 | 1.04 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.55 | 0.10 | -1.06 | -91.38% | 1 | 13 | 1.08 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 82 | 1.28 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 24 | 1.91 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 662 | 1.77 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.15 | 0.80 | 0.00 | 0.00% | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 2/4/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.20 | 0.53 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.25 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.01 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.25 | 0.51 | 0.00 | 0.00% | 0 | 21 | 1.45 | -0.01 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 81 | 1.35 | -0.01 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 21.00 | 0.05 | 0.30 | 1.06 | 0.00 | 0.00% | 0 | 16 | 0.83 | -0.03 | 0.01 | -0.01 | 10/25/2024 | 2/4/2025 3:59:47 PM EST |
| 22.00 | 0.05 | 0.75 | 1.92 | 0.00 | 0.00% | 0 | 16 | 0.90 | -0.04 | 0.01 | -0.01 | 9/23/2024 | 2/4/2025 3:59:47 PM EST |
| 23.00 | 0.15 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 34 | 0.76 | -0.05 | 0.01 | -0.01 | 11/7/2024 | 2/4/2025 3:59:47 PM EST |
| 24.00 | 0.25 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 378 | 0.75 | -0.07 | 0.01 | -0.02 | 1/13/2025 | 2/4/2025 3:59:47 PM EST |
| 25.00 | 0.35 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 766 | 0.74 | -0.09 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 26.00 | 0.45 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 76 | 0.73 | -0.11 | 0.02 | -0.02 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 27.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 77 | 0.71 | -0.14 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 28.00 | 0.75 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 73 | 0.69 | -0.17 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 29.00 | 1.00 | 1.15 | 0.99 | +0.28 | +39.44% | 3 | 155 | 0.69 | -0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 30.00 | 1.25 | 1.40 | 1.32 | +0.22 | +20.00% | 6 | 334 | 0.67 | -0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 31.00 | 1.55 | 1.70 | 1.60 | +0.20 | +14.29% | 20 | 58 | 0.66 | -0.29 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 32.00 | 1.90 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 77 | 0.65 | -0.34 | 0.05 | -0.03 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 33.00 | 2.35 | 2.50 | 2.39 | +0.41 | +20.71% | 2 | 52 | 0.65 | -0.38 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 34.00 | 2.80 | 3.10 | 2.90 | +0.85 | +41.47% | 3 | 57 | 0.64 | -0.44 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 3.30 | 3.50 | 3.47 | +0.37 | +11.94% | 15 | 522 | 0.64 | -0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 36.00 | 3.90 | 4.10 | 3.80 | +0.26 | +7.35% | 1 | 74 | 0.63 | -0.54 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 37.00 | 4.50 | 4.80 | 2.80 | 0.00 | 0.00% | 0 | 58 | 0.62 | -0.59 | 0.05 | -0.04 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 38.00 | 5.20 | 6.20 | 4.20 | 0.00 | 0.00% | 0 | 117 | 0.63 | -0.63 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 39.00 | 5.90 | 6.30 | 4.00 | 0.00 | 0.00% | 0 | 22 | 0.62 | -0.68 | 0.05 | -0.03 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 6.70 | 6.90 | 6.70 | +0.70 | +11.67% | 4 | 65 | 0.61 | -0.72 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 41.00 | 7.40 | 7.70 | 7.52 | +2.32 | +44.62% | 1 | 140 | 0.61 | -0.75 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 42.00 | 8.30 | 10.50 | 5.60 | 0.00 | 0.00% | 0 | 56 | 0.61 | -0.79 | 0.04 | -0.03 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 43.00 | 8.80 | 9.40 | 6.00 | 0.00 | 0.00% | 0 | 24 | 0.54 | -0.82 | 0.04 | -0.02 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 44.00 | 10.00 | 11.60 | 9.31 | 0.00 | 0.00% | 0 | 111 | 0.88 | -0.84 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 10.70 | 11.20 | 7.30 | 0.00 | 0.00% | 0 | 27 | 0.46 | -0.86 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 46.00 | 11.60 | 12.70 | 12.00 | 0.00 | 0.00% | 0 | 128 | 0.90 | -0.88 | 0.03 | -0.02 | 1/13/2025 | 2/4/2025 3:59:47 PM EST |
| 47.00 | 12.70 | 13.20 | 9.50 | 0.00 | 0.00% | 0 | 175 | 0.48 | -0.90 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 3:59:47 PM EST |
| 48.00 | 13.60 | 14.40 | 6.90 | 0.00 | 0.00% | 0 | 64 | 0.88 | -0.92 | 0.02 | -0.01 | 12/17/2024 | 2/4/2025 3:59:47 PM EST |
| 49.00 | 14.30 | 15.40 | 9.10 | 0.00 | 0.00% | 0 | 59 | 0.91 | -0.93 | 0.02 | -0.01 | 12/26/2024 | 2/4/2025 3:59:47 PM EST |
| 50.00 | 15.40 | 16.80 | 7.20 | 0.00 | 0.00% | 0 | 6 | 1.07 | -0.94 | 0.02 | -0.01 | 12/13/2024 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 20.20 | 21.30 | 13.75 | 0.00 | 0.00% | 0 | 8 | 1.07 | -0.98 | 0.01 | 0.00 | 12/31/2024 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 25.30 | 26.70 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:47 PM EST |
| 65.00 | 30.20 | 32.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 70.00 | 35.30 | 37.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |