Options Chain for (VSCO) - $59.60 as of 5/29/2026 11:47:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.80 | 37.00 | 34.90 | 33.00 | 0.00 | 0.00% | 1.74 | 0 | 6 | 4.32 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/1/2026 3:59:51 PM EST |
| 22.00 | 30.80 | 35.00 | 32.90 | 30.24 | 0.00 | 0.00% | 1.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/1/2026 3:59:51 PM EST |
| 23.00 | 30.70 | 33.60 | 32.15 | % | 1.40 | 0 | 7 | 3.73 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:51 PM EST | |||
| 24.00 | 29.60 | 32.40 | 31.00 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:51 PM EST | |||
| 25.00 | 28.70 | 31.50 | 30.10 | % | 1.20 | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:51 PM EST | |||
| 26.00 | 26.40 | 31.00 | 28.70 | % | 1.10 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:51 PM EST | |||
| 27.00 | 25.80 | 30.00 | 27.90 | % | 1.03 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:51 PM EST | |||
| 28.00 | 24.70 | 29.00 | 26.85 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:51 PM EST | |||
| 29.00 | 24.80 | 27.50 | 26.15 | % | 0.90 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:51 PM EST | |||
| 30.00 | 24.00 | 26.20 | 25.10 | 27.91 | 0.00 | 0.00% | 0.84 | 0 | 21 | 2.54 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 6/1/2026 3:59:51 PM EST |
| 31.00 | 22.70 | 25.40 | 24.05 | 24.48 | % | 0.78 | 2 | 6 | 0.00 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 3:59:51 PM EST | |
| 32.00 | 21.70 | 24.40 | 23.05 | 14.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 6/1/2026 3:59:51 PM EST |
| 33.00 | 20.70 | 23.40 | 22.05 | 22.10 | % | 0.67 | 1 | 1 | 0.00 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 3:59:51 PM EST | |
| 34.00 | 19.70 | 22.70 | 21.20 | % | 0.62 | 0 | 5 | 2.33 | 0.99 | 0.00 | -0.02 | 6/1/2026 3:59:51 PM EST | |||
| 35.00 | 18.60 | 21.70 | 20.15 | 23.01 | 0.00 | 0.00% | 0.58 | 0 | 11 | 2.23 | 0.99 | 0.00 | -0.03 | 5/27/2026 | 6/1/2026 3:59:51 PM EST |
| 36.00 | 17.80 | 20.60 | 19.20 | % | 0.53 | 0 | 7 | 0.00 | 0.98 | 0.00 | -0.03 | 6/1/2026 3:59:51 PM EST | |||
| 37.00 | 16.80 | 19.80 | 18.30 | 12.50 | 0.00 | 0.00% | 0.49 | 0 | 7 | 2.06 | 0.97 | 0.01 | -0.04 | 3/23/2026 | 6/1/2026 3:59:51 PM EST |
| 38.00 | 15.70 | 18.80 | 17.25 | 9.50 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.96 | 0.96 | 0.01 | -0.04 | 5/15/2026 | 6/1/2026 3:59:51 PM EST |
| 39.00 | 15.30 | 16.60 | 15.95 | 15.70 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.36 | 0.95 | 0.01 | -0.05 | 4/17/2026 | 6/1/2026 3:59:51 PM EST |
| 40.00 | 14.40 | 15.60 | 15.00 | 14.10 | -1.42 | -9.15% | 0.38 | 1 | 1,039 | 1.28 | 0.94 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 45.00 | 10.10 | 11.40 | 10.75 | 10.75 | -1.15 | -9.67% | 0.24 | 184 | 507 | 0.93 | 0.85 | 0.02 | -0.10 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 50.00 | 7.00 | 7.60 | 7.30 | 7.40 | -0.17 | -2.25% | 0.15 | 48 | 1,794 | 1.00 | 0.70 | 0.03 | -0.13 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 55.00 | 4.20 | 4.90 | 4.55 | 4.50 | -0.60 | -11.77% | 0.08 | 2,226 | 1,477 | 1.01 | 0.54 | 0.03 | -0.15 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 60.00 | 2.45 | 3.00 | 2.73 | 2.81 | +0.01 | +0.36% | 0.05 | 662 | 749 | 0.99 | 0.38 | 0.03 | -0.14 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 65.00 | 0.20 | 1.70 | 0.95 | 1.50 | -0.35 | -18.92% | 0.01 | 398 | 876 | 1.02 | 0.25 | 0.03 | -0.12 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 70.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.10 | -10.00% | 0.01 | 1,704 | 707 | 0.99 | 0.16 | 0.02 | -0.09 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.45 | -0.25 | -35.72% | 0.00 | 39 | 372 | 0.90 | 0.09 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 80.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.60 | -75.00% | 0.00 | 482 | 1,175 | 1.01 | 0.05 | 0.01 | -0.04 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.66 | 0.03 | 0.01 | -0.02 | 5/29/2026 | 6/1/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.32 | +0.05 | +18.52% | 0.01 | 2 | 7 | 1.79 | 0.02 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.01 | -0.11 | -91.67% | 0.01 | 22 | 18 | 1.91 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/1/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 93 | 1.69 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 313 | 2.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 54 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.12 | -66.67% | 0.00 | 3 | 365 | 1.40 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.50 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/1/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 47 | 51 | 1.25 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.51 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 6/1/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 1.10 | 0.55 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.93 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 6/1/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 17 | 118 | 1.02 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 36.00 | 0.10 | 4.10 | 2.10 | 0.12 | -0.56 | -82.36% | 0.06 | 1 | 21 | 1.05 | -0.02 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.67 | -0.03 | 0.01 | -0.04 | 5/29/2026 | 6/1/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 8 | 100 | 1.43 | -0.04 | 0.01 | -0.04 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 39.00 | 0.05 | 2.05 | 1.05 | 0.30 | 0.00 | 0.00% | 0.03 | 28 | 417 | 0.91 | -0.05 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 40.00 | 0.35 | 0.40 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 428 | 1,796 | 1.02 | -0.06 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 45.00 | 0.80 | 1.20 | 1.00 | 1.03 | +0.01 | +0.98% | 0.02 | 559 | 668 | 0.99 | -0.15 | 0.02 | -0.10 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 50.00 | 1.00 | 2.75 | 1.88 | 2.80 | +0.35 | +14.29% | 0.04 | 4,068 | 2,101 | 1.09 | -0.30 | 0.03 | -0.13 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 55.00 | 4.80 | 5.10 | 4.95 | 5.10 | +0.70 | +15.91% | 0.09 | 1,863 | 1,160 | 1.05 | -0.46 | 0.03 | -0.15 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 60.00 | 6.80 | 8.40 | 7.60 | 8.15 | +0.85 | +11.65% | 0.13 | 20 | 349 | 1.03 | -0.62 | 0.03 | -0.14 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 65.00 | 10.90 | 12.30 | 11.60 | 11.87 | +3.47 | +41.31% | 0.18 | 2 | 653 | 0.95 | -0.75 | 0.03 | -0.12 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 70.00 | 14.80 | 16.60 | 15.70 | 15.20 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.20 | -0.84 | 0.02 | -0.09 | 4/21/2026 | 6/1/2026 3:59:51 PM EST |
| 75.00 | 19.60 | 21.40 | 20.50 | 20.30 | -4.80 | -19.13% | 0.27 | 13 | 9 | 1.33 | -0.91 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 80.00 | 23.90 | 26.90 | 25.40 | 36.43 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.68 | -0.95 | 0.01 | -0.04 | 5/19/2026 | 6/1/2026 3:59:51 PM EST |
| 85.00 | 28.60 | 31.70 | 30.15 | 41.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.78 | -0.97 | 0.01 | -0.02 | 3/24/2026 | 6/1/2026 3:59:51 PM EST |
| 90.00 | 33.60 | 37.30 | 35.45 | % | 0.39 | 0 | 0 | 2.13 | -0.98 | 0.00 | -0.01 | 6/1/2026 3:59:51 PM EST | |||
| 95.00 | 38.60 | 42.30 | 40.45 | % | 0.43 | 0 | 0 | 2.27 | -0.99 | 0.00 | -0.01 | 6/1/2026 3:59:51 PM EST |