Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $18.62 as of 6/16/2025 9:45:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.30 | 7.70 | % | 0 | 0 | 2.39 | 0.97 | 0.02 | -0.01 | 6/16/2025 4:00:00 PM EST | |||
| 14.00 | 4.50 | 5.80 | 4.87 | -4.35 | -47.18% | 114 | 2 | 1.12 | 0.93 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 15.00 | 3.60 | 4.60 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.88 | 0.05 | -0.01 | 5/28/2025 | 6/16/2025 4:00:00 PM EST |
| 16.00 | 3.00 | 3.60 | 3.42 | 0.00 | 0.00% | 0 | 6,474 | 0.80 | 0.80 | 0.07 | -0.02 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 17.00 | 2.25 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 135 | 0.73 | 0.71 | 0.09 | -0.02 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 18.00 | 1.75 | 2.10 | 1.83 | +0.33 | +22.00% | 1,639 | 6 | 0.72 | 0.61 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 19.00 | 1.00 | 1.60 | 1.40 | +0.20 | +16.67% | 41 | 14 | 0.65 | 0.51 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 20.00 | 0.80 | 1.00 | 0.90 | +0.22 | +32.36% | 47 | 1,549 | 0.64 | 0.40 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 21.00 | 0.50 | 0.70 | 0.60 | +0.17 | +39.54% | 122 | 1,213 | 0.63 | 0.30 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 22.00 | 0.35 | 0.50 | 0.40 | +0.10 | +33.34% | 61 | 257 | 0.65 | 0.22 | 0.08 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 23.00 | 0.20 | 0.35 | 0.31 | +0.09 | +40.91% | 18 | 2,859 | 0.64 | 0.16 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 24.00 | 0.10 | 0.20 | 0.27 | +0.08 | +42.11% | 10 | 819 | 0.61 | 0.11 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 25.00 | 0.10 | 0.15 | 0.14 | +0.04 | +40.00% | 14 | 344 | 0.66 | 0.07 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.80 | 0.12 | +0.02 | +20.00% | 2 | 71 | 0.98 | 0.05 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 146 | 1.44 | 0.03 | 0.02 | 0.00 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.54 | 0.02 | 0.01 | 0.00 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 29 | 1.33 | 0.01 | 0.01 | 0.00 | 6/11/2025 | 6/16/2025 4:00:00 PM EST |
| 30.00 | 0.05 | 0.25 | 0.06 | -0.14 | -70.00% | 5 | 48 | 0.96 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 155 | 1.30 | -0.03 | 0.02 | -0.01 | 6/3/2025 | 6/16/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 208 | 0.85 | -0.07 | 0.03 | -0.01 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | -0.07 | -21.88% | 2 | 421 | 0.69 | -0.12 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 16.00 | 0.40 | 0.55 | 0.45 | -0.08 | -15.10% | 25 | 305 | 0.70 | -0.20 | 0.07 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 17.00 | 0.70 | 1.05 | 0.75 | +0.05 | +7.15% | 51 | 631 | 0.75 | -0.29 | 0.09 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 18.00 | 1.05 | 1.35 | 1.10 | 0.00 | 0.00% | 1,828 | 296 | 0.72 | -0.39 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 19.00 | 1.40 | 1.70 | 1.60 | -0.10 | -5.89% | 33 | 3,222 | 0.63 | -0.49 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 20.00 | 2.10 | 2.30 | 2.20 | -0.27 | -10.94% | 21 | 560 | 0.64 | -0.60 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 21.00 | 2.75 | 3.10 | 2.88 | +0.33 | +12.95% | 30 | 586 | 0.64 | -0.70 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 22.00 | 3.60 | 4.30 | 3.80 | -0.36 | -8.66% | 1 | 763 | 0.67 | -0.78 | 0.08 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 23.00 | 4.40 | 5.00 | 4.50 | +2.55 | +130.77% | 3 | 127 | 0.69 | -0.84 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 24.00 | 5.20 | 5.90 | 4.45 | 0.00 | 0.00% | 0 | 195 | 0.93 | -0.89 | 0.05 | -0.01 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 25.00 | 6.10 | 7.80 | 3.56 | 0.00 | 0.00% | 0 | 73 | 1.02 | -0.93 | 0.04 | -0.01 | 6/11/2025 | 6/16/2025 4:00:00 PM EST |
| 26.00 | 7.20 | 8.30 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.46 | -0.95 | 0.03 | -0.01 | 6/10/2025 | 6/16/2025 4:00:00 PM EST |
| 27.00 | 7.70 | 9.00 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.97 | 0.02 | 0.00 | 6/11/2025 | 6/16/2025 4:00:00 PM EST |
| 28.00 | 9.00 | 10.50 | % | 0 | 0 | 1.62 | -0.98 | 0.01 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 29.00 | 10.10 | 12.20 | % | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 30.00 | 11.10 | 12.80 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 6/16/2025 4:00:00 PM EST |