Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSXY) - $91.06 as of 8/14/2026 3:58:12 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.70 | 50.10 | 48.90 | 41.49 | 0.00 | 0.00% | 1.22 | 0 | 6 | 3.45 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:05 PM EST |
| 45.00 | 42.80 | 45.90 | 44.35 | % | 0.99 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 50.00 | 38.00 | 41.00 | 39.50 | % | 0.79 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 55.00 | 33.00 | 36.00 | 34.50 | % | 0.63 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 60.00 | 27.80 | 30.40 | 29.10 | 29.74 | 0.00 | 0.00% | 0.49 | 0 | 24 | 2.12 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:05 PM EST |
| 65.00 | 22.80 | 26.00 | 24.40 | 18.73 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:05 PM EST |
| 70.00 | 18.10 | 21.00 | 19.55 | 20.27 | -10.67 | -34.49% | 0.28 | 2 | 150 | 1.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 75.00 | 13.10 | 16.00 | 14.55 | 15.06 | 0.00 | 0.00% | 0.19 | 0 | 194 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:05 PM EST |
| 80.00 | 8.70 | 10.80 | 9.75 | 12.04 | 0.00 | 0.00% | 0.12 | 0 | 152 | 0.97 | 0.93 | 0.02 | -0.05 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 85.00 | 4.80 | 6.60 | 5.70 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 181 | 0.64 | 0.74 | 0.05 | -0.14 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 90.00 | 2.15 | 3.10 | 2.63 | 2.81 | -4.23 | -60.09% | 0.03 | 7 | 666 | 0.62 | 0.47 | 0.06 | -0.19 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 95.00 | 0.60 | 1.20 | 0.90 | 0.86 | -1.64 | -65.60% | 0.01 | 24 | 260 | 0.58 | 0.22 | 0.04 | -0.15 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.20 | -1.00 | -83.34% | 0.00 | 54 | 160 | 0.60 | 0.08 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.81 | -84.38% | 0.00 | 14 | 36 | 0.80 | 0.02 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.40 | -80.00% | 0.00 | 3 | 194 | 0.86 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.24 | -0.16 | -40.00% | 0.00 | 9 | 74 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 19 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 68 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 32 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2,266 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.08 | +29.63% | 0.00 | 2 | 298 | 0.57 | -0.07 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 85.00 | 0.75 | 1.50 | 1.13 | 1.40 | +0.30 | +27.28% | 0.01 | 116 | 882 | 0.56 | -0.26 | 0.05 | -0.14 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 90.00 | 2.75 | 3.60 | 3.18 | 3.29 | +0.79 | +31.60% | 0.04 | 3 | 2,798 | 0.54 | -0.53 | 0.06 | -0.19 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 95.00 | 6.30 | 7.50 | 6.90 | 6.30 | +1.23 | +24.26% | 0.07 | 613 | 2,222 | 0.59 | -0.78 | 0.04 | -0.15 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 100.00 | 9.80 | 12.00 | 10.90 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.98 | -0.92 | 0.02 | -0.08 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 105.00 | 14.00 | 17.10 | 15.55 | 15.80 | +9.50 | +150.80% | 0.15 | 10 | 11 | 1.24 | -0.98 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 110.00 | 19.00 | 22.30 | 20.65 | 20.70 | +8.90 | +75.43% | 0.19 | 19 | 27 | 1.51 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 115.00 | 24.50 | 27.10 | 25.80 | 19.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 120.00 | 29.60 | 32.20 | 30.90 | 24.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |