Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSXY) - $85.32 as of 7/27/2026 9:31:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 59.40 | 63.10 | 61.25 | % | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 25.00 | 58.40 | 62.10 | 60.25 | % | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 26.00 | 57.40 | 61.10 | 59.25 | 55.25 | 0.00 | 0.00% | 2.28 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:08 PM EST |
| 27.00 | 56.40 | 60.20 | 58.30 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 28.00 | 55.40 | 59.10 | 57.25 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 29.00 | 54.20 | 58.10 | 56.15 | 56.59 | 0.00 | 0.00% | 1.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:08 PM EST |
| 30.00 | 53.70 | 57.30 | 55.50 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 31.00 | 52.40 | 56.10 | 54.25 | % | 1.75 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 32.00 | 51.70 | 55.40 | 53.55 | 42.59 | 0.00 | 0.00% | 1.67 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:08 PM EST |
| 33.00 | 50.70 | 54.40 | 52.55 | % | 1.59 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 34.00 | 49.50 | 53.30 | 51.40 | % | 1.51 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 35.00 | 48.20 | 52.10 | 50.15 | 45.00 | 0.00 | 0.00% | 1.43 | 0 | 3 | 1.78 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 7/27/2026 4:00:08 PM EST |
| 36.00 | 47.50 | 51.20 | 49.35 | % | 1.37 | 0 | 6 | 1.73 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 37.00 | 46.50 | 50.20 | 48.35 | 42.70 | 0.00 | 0.00% | 1.31 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 7/27/2026 4:00:08 PM EST |
| 38.00 | 45.50 | 49.20 | 47.35 | 43.00 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.63 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 7/27/2026 4:00:08 PM EST |
| 39.00 | 44.50 | 48.30 | 46.40 | % | 1.19 | 0 | 3 | 1.61 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 40.00 | 43.60 | 47.30 | 45.45 | % | 1.14 | 0 | 108 | 1.57 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 45.00 | 38.80 | 42.50 | 40.65 | 33.40 | 0.00 | 0.00% | 0.90 | 0 | 28 | 1.38 | 0.98 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 4:00:08 PM EST |
| 50.00 | 34.30 | 38.00 | 36.15 | 34.80 | 0.00 | 0.00% | 0.72 | 0 | 29 | 1.25 | 0.97 | 0.00 | -0.02 | 6/30/2026 | 7/27/2026 4:00:08 PM EST |
| 55.00 | 30.00 | 33.50 | 31.75 | 31.60 | 0.00 | 0.00% | 0.58 | 0 | 28 | 1.24 | 0.94 | 0.00 | -0.03 | 6/30/2026 | 7/27/2026 4:00:08 PM EST |
| 60.00 | 25.60 | 29.20 | 27.40 | 27.20 | 0.00 | 0.00% | 0.46 | 0 | 20 | 1.15 | 0.90 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 65.00 | 21.60 | 25.00 | 23.30 | 24.71 | 0.00 | 0.00% | 0.36 | 0 | 47 | 0.85 | 0.84 | 0.01 | -0.06 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 70.00 | 17.90 | 20.90 | 19.40 | 20.00 | -1.30 | -6.11% | 0.28 | 1 | 44 | 0.83 | 0.78 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 75.00 | 14.40 | 18.00 | 16.20 | 19.00 | 0.00 | 0.00% | 0.22 | 0 | 337 | 0.84 | 0.71 | 0.01 | -0.08 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 80.00 | 11.50 | 15.20 | 13.35 | 16.01 | 0.00 | 0.00% | 0.17 | 0 | 404 | 0.84 | 0.64 | 0.01 | -0.09 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 85.00 | 9.60 | 11.80 | 10.70 | 9.83 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.82 | 0.56 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 90.00 | 6.80 | 9.50 | 8.15 | 8.70 | +1.06 | +13.88% | 0.09 | 5 | 447 | 0.78 | 0.49 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 95.00 | 4.80 | 8.50 | 6.65 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.79 | 0.41 | 0.02 | -0.09 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 100.00 | 3.40 | 6.30 | 4.85 | 4.30 | -0.19 | -4.24% | 0.05 | 1 | 36 | 0.76 | 0.34 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 105.00 | 2.50 | 5.10 | 3.80 | 4.33 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.76 | 0.28 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 110.00 | 1.30 | 4.80 | 3.05 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.76 | 0.23 | 0.01 | -0.07 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 115.00 | 1.40 | 3.60 | 2.50 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.78 | 0.18 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 120.00 | 0.40 | 3.60 | 2.00 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.76 | 0.14 | 0.01 | -0.05 | 6/15/2026 | 7/27/2026 4:00:08 PM EST |
| 125.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.72 | 0.11 | 0.01 | -0.04 | 7/27/2026 4:00:08 PM EST | |||
| 130.00 | 0.05 | 3.00 | 1.53 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.09 | 0.01 | -0.04 | 7/22/2026 | 7/27/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 7 | 2.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 1.90 | 0.95 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 33.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1.91 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 16 | 1.89 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 37.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 5 | 1.85 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 18 | 1.48 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 39.00 | 0.00 | 1.70 | 0.85 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.65 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 7/27/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.73 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.46 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.05 | -0.03 | 0.00 | -0.02 | 7/8/2026 | 7/27/2026 4:00:08 PM EST |
| 55.00 | 0.50 | 1.45 | 0.98 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.86 | -0.06 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 60.00 | 1.10 | 2.35 | 1.73 | 1.73 | +0.07 | +4.22% | 0.03 | 3 | 71 | 0.86 | -0.10 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 65.00 | 1.70 | 3.30 | 2.50 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.83 | -0.16 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 70.00 | 2.60 | 4.70 | 3.65 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.80 | -0.22 | 0.01 | -0.07 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 75.00 | 5.00 | 6.20 | 5.60 | 6.50 | -0.10 | -1.52% | 0.07 | 65 | 36 | 0.82 | -0.29 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 80.00 | 5.80 | 8.50 | 7.15 | 8.40 | +1.10 | +15.07% | 0.09 | 21 | 161 | 0.77 | -0.36 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 85.00 | 8.40 | 11.80 | 10.10 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.80 | -0.44 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 90.00 | 11.00 | 14.10 | 12.55 | 12.10 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.76 | -0.51 | 0.02 | -0.09 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 95.00 | 14.00 | 17.40 | 15.70 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.75 | -0.59 | 0.02 | -0.09 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 100.00 | 17.90 | 21.10 | 19.50 | 21.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.76 | -0.66 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 105.00 | 21.50 | 25.20 | 23.35 | % | 0.22 | 0 | 0 | 0.75 | -0.72 | 0.01 | -0.08 | 7/27/2026 4:00:08 PM EST | |||
| 110.00 | 25.70 | 29.10 | 27.40 | % | 0.25 | 0 | 0 | 0.73 | -0.77 | 0.01 | -0.07 | 7/27/2026 4:00:08 PM EST | |||
| 115.00 | 29.70 | 33.30 | 31.50 | % | 0.27 | 0 | 0 | 0.66 | -0.82 | 0.01 | -0.06 | 7/27/2026 4:00:08 PM EST | |||
| 120.00 | 34.20 | 37.70 | 35.95 | % | 0.30 | 0 | 0 | 0.95 | -0.86 | 0.01 | -0.05 | 7/27/2026 4:00:08 PM EST | |||
| 125.00 | 38.80 | 42.20 | 40.50 | % | 0.32 | 0 | 0 | 0.97 | -0.89 | 0.01 | -0.04 | 7/27/2026 4:00:08 PM EST | |||
| 130.00 | 43.50 | 46.90 | 45.20 | % | 0.35 | 0 | 0 | 1.00 | -0.91 | 0.01 | -0.04 | 7/27/2026 4:00:08 PM EST |