Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSXY) - $86.95 as of 9/3/2026 7:13:15 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 | 48.40 | 51.60 | 50.00 | % | 2.08 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 25.00 | 47.40 | 50.60 | 49.00 | % | 1.96 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 26.00 | 46.80 | 49.60 | 48.20 | 55.25 | 0.00 | 0.00% | 1.85 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/3/2026 3:59:58 PM EST |
| 27.00 | 45.50 | 48.60 | 47.05 | % | 1.74 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 28.00 | 44.40 | 47.60 | 46.00 | % | 1.64 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 29.00 | 43.40 | 46.60 | 45.00 | 56.59 | 0.00 | 0.00% | 1.55 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/3/2026 3:59:58 PM EST |
| 30.00 | 42.40 | 45.60 | 44.00 | % | 1.47 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 31.00 | 41.40 | 44.60 | 43.00 | % | 1.39 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 32.00 | 40.40 | 43.60 | 42.00 | 42.59 | 0.00 | 0.00% | 1.31 | 0 | 3 | 3.60 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/3/2026 3:59:58 PM EST |
| 33.00 | 39.40 | 42.60 | 41.00 | % | 1.24 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 34.00 | 38.40 | 41.60 | 40.00 | % | 1.18 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 35.00 | 37.40 | 40.60 | 39.00 | 45.00 | 0.00 | 0.00% | 1.11 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/3/2026 3:59:58 PM EST |
| 36.00 | 36.40 | 39.60 | 38.00 | % | 1.06 | 0 | 6 | 3.17 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 37.00 | 35.40 | 38.60 | 37.00 | 42.70 | 0.00 | 0.00% | 1.00 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/3/2026 3:59:58 PM EST |
| 38.00 | 34.40 | 37.60 | 36.00 | 43.00 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/3/2026 3:59:58 PM EST |
| 39.00 | 33.40 | 36.60 | 35.00 | % | 0.90 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 40.00 | 32.60 | 35.60 | 34.10 | 34.15 | -12.08 | -26.13% | 0.85 | 2 | 110 | 2.57 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 45.00 | 28.10 | 30.60 | 29.35 | 41.30 | 0.00 | 0.00% | 0.65 | 0 | 26 | 2.36 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:58 PM EST |
| 50.00 | 23.10 | 25.60 | 24.35 | 41.62 | 0.00 | 0.00% | 0.49 | 0 | 29 | 1.88 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:58 PM EST |
| 55.00 | 18.10 | 20.60 | 19.35 | 30.51 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.47 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 9/3/2026 3:59:58 PM EST |
| 60.00 | 13.20 | 15.30 | 14.25 | 12.77 | -10.33 | -44.72% | 0.24 | 12 | 17 | 1.04 | 0.95 | 0.01 | -0.03 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 65.00 | 8.80 | 10.70 | 9.75 | 8.20 | -14.40 | -63.72% | 0.15 | 9 | 45 | 0.86 | 0.88 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 70.00 | 5.10 | 6.00 | 5.55 | 5.80 | -10.70 | -64.85% | 0.08 | 4,102 | 58 | 0.54 | 0.71 | 0.04 | -0.10 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 75.00 | 2.50 | 3.00 | 2.75 | 2.80 | -11.10 | -79.86% | 0.04 | 4,505 | 360 | 0.54 | 0.47 | 0.05 | -0.11 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 80.00 | 0.95 | 1.35 | 1.15 | 1.40 | -9.76 | -87.46% | 0.01 | 279 | 424 | 0.53 | 0.25 | 0.04 | -0.09 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 85.00 | 0.40 | 0.50 | 0.45 | 0.45 | -7.83 | -94.57% | 0.01 | 1,996 | 1,932 | 0.55 | 0.11 | 0.02 | -0.05 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.20 | -6.20 | -96.88% | 0.00 | 233 | 777 | 0.55 | 0.04 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.08 | -4.82 | -98.37% | 0.00 | 246 | 1,010 | 0.60 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | -3.16 | -98.75% | 0.00 | 119 | 793 | 0.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | -2.26 | -98.69% | 0.00 | 80 | 1,174 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.77 | -98.34% | 0.00 | 39 | 352 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.87 | -92.56% | 0.00 | 18 | 107 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.62 | -92.54% | 0.00 | 5 | 59 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.38 | -95.00% | 0.00 | 13 | 136 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.13 | -86.67% | 0.00 | 1 | 137 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 48 | 166 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 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 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/3/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/3/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/3/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/3/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 459 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.06 | -42.86% | 0.00 | 19 | 242 | 0.69 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.34 | -72.34% | 0.00 | 226 | 410 | 0.57 | -0.04 | 0.01 | -0.03 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 65.00 | 0.45 | 0.65 | 0.55 | 0.56 | -0.59 | -51.31% | 0.01 | 874 | 1,316 | 0.58 | -0.12 | 0.02 | -0.06 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 70.00 | 1.40 | 1.90 | 1.65 | 1.69 | -0.58 | -25.56% | 0.02 | 403 | 501 | 0.58 | -0.29 | 0.04 | -0.10 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 75.00 | 3.50 | 4.20 | 3.85 | 3.81 | +0.01 | +0.27% | 0.05 | 242 | 663 | 0.55 | -0.53 | 0.05 | -0.11 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 80.00 | 6.30 | 7.70 | 7.00 | 6.50 | +1.25 | +23.81% | 0.09 | 1,032 | 1,247 | 0.61 | -0.75 | 0.04 | -0.09 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 85.00 | 10.10 | 12.40 | 11.25 | 12.45 | +4.48 | +56.22% | 0.13 | 72 | 165 | 0.83 | -0.89 | 0.02 | -0.05 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 90.00 | 14.50 | 17.10 | 15.80 | 17.25 | +5.35 | +44.96% | 0.18 | 72 | 337 | 0.94 | -0.96 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 95.00 | 19.50 | 22.70 | 21.10 | 22.47 | +7.37 | +48.81% | 0.22 | 2 | 93 | 1.26 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 100.00 | 24.50 | 27.00 | 25.75 | 19.20 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.22 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:58 PM EST |
| 105.00 | 29.50 | 32.00 | 30.75 | 17.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 3:59:58 PM EST |
| 110.00 | 35.50 | 37.00 | 36.25 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 115.00 | 40.50 | 42.00 | 41.25 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 120.00 | 45.50 | 47.00 | 46.25 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 125.00 | 50.50 | 52.00 | 51.25 | 51.25 | % | 0.41 | 1 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 130.00 | 55.50 | 57.00 | 56.25 | 56.23 | +13.50 | +31.60% | 0.43 | 1 | 4 | 1.90 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 135.00 | 60.50 | 62.00 | 61.25 | % | 0.45 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 140.00 | 65.50 | 67.00 | 66.25 | % | 0.47 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 145.00 | 70.50 | 72.00 | 71.25 | 49.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:58 PM EST |