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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 5.50 | 6.70 | % | 0 | 0 | 0.71 | 0.82 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 24.00 | 4.90 | 5.90 | % | 0 | 0 | 0.72 | 0.78 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 3.90 | 4.80 | 5.36 | % | 1,462 | 0 | 0.59 | 0.73 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 26.00 | 3.80 | 4.20 | % | 0 | 0 | 0.67 | 0.67 | 0.06 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 27.00 | 2.90 | 3.60 | 3.50 | % | 3 | 0 | 0.62 | 0.62 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 28.00 | 2.75 | 3.40 | % | 0 | 0 | 0.65 | 0.56 | 0.06 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 29.00 | 2.35 | 2.55 | % | 0 | 0 | 0.65 | 0.50 | 0.06 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 1.95 | 2.50 | 2.19 | % | 5 | 0 | 0.65 | 0.44 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 31.00 | 1.60 | 2.15 | % | 0 | 0 | 0.64 | 0.39 | 0.06 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 32.00 | 1.35 | 1.85 | % | 0 | 0 | 0.64 | 0.34 | 0.05 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 33.00 | 1.15 | 1.60 | 1.55 | % | 41 | 0 | 0.69 | 0.30 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 34.00 | 0.95 | 1.10 | % | 0 | 0 | 0.65 | 0.26 | 0.05 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 0.80 | 0.95 | 1.05 | % | 2 | 0 | 0.66 | 0.23 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 36.00 | 0.60 | 0.80 | % | 0 | 0 | 0.65 | 0.20 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 37.00 | 0.50 | 0.70 | 0.80 | % | 5 | 0 | 0.66 | 0.17 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 38.00 | 0.40 | 0.60 | % | 0 | 0 | 0.66 | 0.16 | 0.03 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 39.00 | 0.30 | 0.55 | 0.48 | % | 2 | 0 | 0.67 | 0.14 | 0.03 | -0.01 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.60 | 1.05 | 0.75 | % | 55 | 0 | 0.67 | -0.18 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 24.00 | 1.05 | 1.30 | 1.00 | % | 43 | 0 | 0.69 | -0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 25.00 | 1.35 | 1.55 | 1.25 | % | 170 | 0 | 0.67 | -0.27 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 26.00 | 1.75 | 1.95 | 1.65 | % | 322 | 0 | 0.67 | -0.33 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 27.00 | 2.15 | 2.40 | % | 0 | 0 | 0.66 | -0.38 | 0.06 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 28.00 | 2.65 | 2.90 | % | 0 | 0 | 0.66 | -0.44 | 0.06 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 29.00 | 3.20 | 3.50 | % | 0 | 0 | 0.66 | -0.50 | 0.06 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 3.80 | 4.10 | 3.20 | % | 22 | 0 | 0.65 | -0.56 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 31.00 | 4.50 | 4.80 | % | 0 | 0 | 0.66 | -0.61 | 0.06 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 32.00 | 5.10 | 5.50 | 5.40 | % | 5 | 0 | 0.64 | -0.66 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 33.00 | 5.90 | 6.30 | % | 0 | 0 | 0.66 | -0.70 | 0.05 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 34.00 | 6.60 | 7.10 | % | 0 | 0 | 0.63 | -0.74 | 0.05 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 7.30 | 8.60 | % | 0 | 0 | 0.71 | -0.77 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 36.00 | 8.20 | 8.90 | % | 0 | 0 | 0.80 | -0.80 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 37.00 | 9.00 | 10.60 | % | 0 | 0 | 0.96 | -0.83 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 38.00 | 9.80 | 11.00 | % | 0 | 0 | 0.71 | -0.84 | 0.03 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 39.00 | 10.90 | 12.70 | % | 0 | 0 | 1.13 | -0.86 | 0.03 | -0.01 | 2/21/2025 4:00:04 PM EST |