Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $27.96 as of 2/21/2025 9:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.00 | 24.90 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 17.80 | 19.90 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 11.00 | 16.60 | 18.50 | 16.50 | 0.00 | 0.00% | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 15.40 | 17.90 | 24.30 | 0.00 | 0.00% | 0 | 6 | 3.82 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 14.40 | 16.90 | 23.40 | 0.00 | 0.00% | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 13.40 | 15.90 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 15.00 | 12.40 | 14.70 | 11.30 | 0.00 | 0.00% | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 11.40 | 13.90 | % | 0 | 0 | 2.76 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 17.00 | 10.70 | 13.00 | 8.90 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.99 | 0.01 | -0.01 | 9/17/2024 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 9.50 | 12.00 | 19.07 | 0.00 | 0.00% | 0 | 4 | 2.40 | 0.97 | 0.01 | -0.01 | 1/17/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 8.50 | 11.10 | 9.50 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.96 | 0.01 | -0.01 | 10/15/2024 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 7.80 | 9.70 | 27.59 | 0.00 | 0.00% | 0 | 10 | 1.92 | 0.94 | 0.02 | -0.02 | 12/12/2024 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 6.70 | 8.30 | 6.40 | 0.00 | 0.00% | 0 | 35 | 1.51 | 0.91 | 0.03 | -0.02 | 10/11/2024 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 6.20 | 7.30 | 16.08 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.88 | 0.03 | -0.03 | 11/18/2024 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 5.40 | 6.00 | 6.94 | 0.00 | 0.00% | 0 | 43 | 0.84 | 0.84 | 0.04 | -0.03 | 10/18/2024 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 4.70 | 5.70 | 5.00 | -3.80 | -43.19% | 4 | 41 | 0.94 | 0.79 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 4.10 | 4.40 | 4.33 | -0.89 | -17.05% | 4,389 | 132 | 0.83 | 0.73 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 3.20 | 3.80 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.68 | 0.06 | -0.04 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 2.90 | 3.50 | 2.90 | -1.02 | -26.02% | 607 | 36 | 0.80 | 0.61 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 2.15 | 2.95 | 2.50 | -1.15 | -31.51% | 201 | 1,004 | 0.81 | 0.55 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 1.95 | 2.15 | 2.09 | -8.81 | -80.83% | 5 | 42 | 0.79 | 0.49 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 1.60 | 1.75 | 1.64 | -0.78 | -32.24% | 6,132 | 11,163 | 0.79 | 0.43 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 1.30 | 1.45 | 1.95 | +0.10 | +5.41% | 3 | 95 | 0.79 | 0.37 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 1.05 | 1.10 | 1.05 | -0.75 | -41.67% | 63 | 206 | 0.78 | 0.32 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 0.80 | 0.95 | 0.86 | -0.39 | -31.20% | 74 | 146 | 0.78 | 0.27 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.00 | 0.60 | 0.80 | 0.85 | -0.32 | -27.35% | 3 | 53 | 0.79 | 0.23 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.45 | 0.65 | 0.58 | -0.27 | -31.77% | 5 | 304 | 0.78 | 0.19 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.00 | 0.35 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 220 | 0.79 | 0.16 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 37.00 | 0.25 | 0.45 | 0.45 | -0.10 | -18.19% | 1 | 97 | 0.79 | 0.13 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 210 | 0.79 | 0.11 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 39.00 | 0.15 | 0.30 | 0.21 | -0.17 | -44.74% | 4 | 101 | 0.80 | 0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.15 | 0.30 | 0.16 | -0.14 | -46.67% | 2 | 375 | 0.85 | 0.07 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 41.00 | 0.05 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 121 | 0.92 | 0.06 | 0.02 | -0.01 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 42.00 | 0.05 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 66 | 0.98 | 0.05 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.34 | 0.03 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.40 | 0.66 | 0.00 | 0.00% | 0 | 44 | 1.17 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.25 | 0.16 | -0.07 | -30.44% | 1 | 133 | 1.09 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 230 | 1.47 | 0.02 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 106 | 1.57 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.85 | 0.18 | 0.00 | 0.00% | 0 | 65 | 1.61 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 16 | 1.65 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.85 | 0.12 | 0.00 | 0.00% | 0 | 253 | 1.69 | 0.01 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.20 | 0.41 | 0.00 | 0.00% | 0 | 180 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.80 | 0.53 | 0.00 | 0.00% | 0 | 82 | 2.12 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 22 | 2.21 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:04 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 | 5.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 24 | 3.15 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 662 | 2.94 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.93 | -0.01 | 0.00 | -0.01 | 9/12/2024 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.77 | -0.01 | 0.01 | -0.01 | 12/11/2024 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 0.05 | 0.15 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.03 | 0.01 | -0.01 | 10/31/2024 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 0.05 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 21 | 1.08 | -0.04 | 0.01 | -0.01 | 11/4/2024 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.15 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 77 | 0.86 | -0.06 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 0.25 | 0.40 | 0.30 | +0.06 | +25.00% | 4 | 32 | 0.87 | -0.09 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 0.40 | 0.50 | 0.45 | +0.13 | +40.63% | 1 | 604 | 0.85 | -0.12 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 0.55 | 0.75 | 0.52 | +0.12 | +30.00% | 3 | 38 | 0.85 | -0.16 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 0.80 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 382 | 0.84 | -0.21 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 1.10 | 1.25 | 1.20 | +0.28 | +30.44% | 154 | 730 | 0.83 | -0.27 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 1.45 | 1.65 | 1.54 | +0.39 | +33.92% | 13 | 121 | 0.82 | -0.32 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 1.85 | 2.05 | 1.74 | +0.24 | +16.00% | 6 | 125 | 0.82 | -0.39 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 2.35 | 2.55 | 2.45 | +0.50 | +25.65% | 7 | 126 | 0.81 | -0.45 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 2.65 | 3.10 | 2.45 | +0.35 | +16.67% | 2 | 181 | 0.76 | -0.51 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 3.40 | 3.80 | 3.58 | +0.50 | +16.24% | 15 | 1,076 | 0.81 | -0.57 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 3.90 | 4.50 | 4.15 | +0.95 | +29.69% | 20 | 159 | 0.76 | -0.63 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 4.80 | 5.20 | 5.00 | +1.10 | +28.21% | 16 | 132 | 0.80 | -0.68 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 5.20 | 6.00 | 4.35 | 0.00 | 0.00% | 0 | 82 | 0.71 | -0.73 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 34.00 | 6.40 | 7.50 | 5.40 | 0.00 | 0.00% | 0 | 64 | 0.91 | -0.77 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 6.90 | 8.20 | 6.05 | 0.00 | 0.00% | 0 | 390 | 0.78 | -0.81 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 36.00 | 7.30 | 8.70 | 8.45 | +2.65 | +45.69% | 2 | 84 | 0.83 | -0.84 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.00 | 8.80 | 9.90 | 2.80 | 0.00 | 0.00% | 0 | 58 | 1.02 | -0.87 | 0.03 | -0.02 | 1/28/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 9.70 | 11.60 | 6.10 | 0.00 | 0.00% | 0 | 118 | 1.43 | -0.89 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 39.00 | 10.90 | 12.90 | 7.30 | 0.00 | 0.00% | 0 | 22 | 1.65 | -0.91 | 0.02 | -0.02 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 11.80 | 14.10 | 7.72 | 0.00 | 0.00% | 0 | 69 | 1.71 | -0.93 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 41.00 | 12.80 | 14.50 | 11.22 | 0.00 | 0.00% | 0 | 142 | 1.73 | -0.94 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 42.00 | 13.70 | 15.20 | 9.25 | 0.00 | 0.00% | 0 | 56 | 1.45 | -0.95 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 43.00 | 14.80 | 16.90 | 10.72 | 0.00 | 0.00% | 0 | 23 | 1.80 | -0.97 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 44.00 | 15.70 | 17.70 | 9.31 | 0.00 | 0.00% | 0 | 111 | 1.77 | -0.97 | 0.01 | -0.01 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 16.50 | 19.20 | 7.30 | 0.00 | 0.00% | 0 | 24 | 2.02 | -0.98 | 0.01 | -0.01 | 1/28/2025 | 2/21/2025 4:00:04 PM EST |
| 46.00 | 16.60 | 20.00 | 12.00 | 0.00 | 0.00% | 0 | 125 | 1.99 | -0.98 | 0.01 | 0.00 | 1/13/2025 | 2/21/2025 4:00:04 PM EST |
| 47.00 | 18.70 | 21.00 | 9.50 | 0.00 | 0.00% | 0 | 142 | 2.04 | -0.99 | 0.01 | 0.00 | 1/23/2025 | 2/21/2025 4:00:04 PM EST |
| 48.00 | 19.80 | 22.00 | 6.90 | 0.00 | 0.00% | 0 | 0 | 2.08 | -0.99 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 4:00:04 PM EST |
| 49.00 | 20.80 | 23.00 | 9.10 | 0.00 | 0.00% | 0 | 0 | 2.13 | -0.99 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 21.50 | 23.30 | 7.20 | 0.00 | 0.00% | 0 | 2 | 1.86 | -0.99 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 26.80 | 29.00 | 13.75 | 0.00 | 0.00% | 0 | 7 | 2.37 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 31.70 | 34.00 | 17.80 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 36.70 | 39.00 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 41.80 | 44.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |