Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $18.32 as of 3/28/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.20 | 7.70 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.95 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 5.50 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.92 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 4.70 | 4.80 | % | 0 | 0 | 0.72 | 0.88 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 3.90 | 4.00 | % | 0 | 0 | 0.71 | 0.82 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 3.10 | 3.30 | 6.00 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.75 | 0.07 | -0.02 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 2.50 | 2.65 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.68 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 1.95 | 2.15 | 2.05 | % | 5 | 0 | 0.69 | 0.59 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 19.00 | 1.50 | 1.60 | 1.54 | % | 2 | 0 | 0.66 | 0.50 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 20.00 | 1.15 | 1.25 | 1.17 | -0.48 | -29.10% | 3 | 4 | 0.67 | 0.42 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.85 | 0.90 | 0.89 | -0.47 | -34.56% | 5 | 15 | 0.65 | 0.34 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.60 | 0.70 | 0.64 | -0.41 | -39.05% | 3 | 35 | 0.65 | 0.27 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.40 | 0.50 | 0.48 | -0.27 | -36.00% | 106 | 125 | 0.64 | 0.21 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 78 | 53 | 0.66 | 0.17 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | -0.50 | -66.67% | 51 | 5 | 0.65 | 0.13 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.15 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.10 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 73 | 0.61 | 0.07 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.72 | 0.05 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.04 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.65 | 0.27 | 0.00 | 0.00% | 0 | 30 | 1.18 | 0.03 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.10 | 0.20 | 0.10 | % | 1 | 0 | 0.82 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 13.00 | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 1 | 1 | 0.77 | -0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | % | 1 | 0 | 0.74 | -0.12 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 15.00 | 0.50 | 0.60 | 0.50 | +0.13 | +35.14% | 21 | 64 | 0.73 | -0.18 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.75 | 0.85 | 0.75 | +0.20 | +36.37% | 3 | 36 | 0.71 | -0.25 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 1.10 | 1.20 | 1.10 | +0.30 | +37.50% | 1 | 6 | 0.69 | -0.32 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 1.55 | 1.65 | 1.60 | +0.50 | +45.46% | 21 | 37 | 0.69 | -0.41 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 2.10 | 2.20 | 2.14 | +0.64 | +42.67% | 2 | 13 | 0.69 | -0.50 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 2.70 | 2.80 | 1.95 | 0.00 | 0.00% | 0 | 64 | 0.67 | -0.58 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 3.40 | 3.50 | 2.65 | 0.00 | 0.00% | 0 | 41 | 0.67 | -0.66 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 4.10 | 4.30 | 4.23 | +1.73 | +69.20% | 8 | 15 | 0.66 | -0.73 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 4.90 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.79 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 5.80 | 6.00 | 3.53 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.83 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 6.70 | 7.00 | 5.78 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.87 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 7.30 | 8.30 | 6.51 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.90 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 8.10 | 9.70 | % | 0 | 0 | 1.28 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 9.10 | 10.90 | 6.29 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.95 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 10.20 | 12.10 | % | 0 | 0 | 1.58 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 11.10 | 13.20 | % | 0 | 0 | 1.69 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST |