Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $36.23 as of 10/29/2025 9:26:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 17.20 | 20.10 | 18.65 | 7.92 | 0.00 | 0.00% | 1.04 | 0 | 4 | 3.13 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:47 PM EST |
| 19.00 | 16.30 | 19.10 | 17.70 | % | 0.93 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 20.00 | 15.10 | 18.10 | 16.60 | 10.80 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.76 | 0.99 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:47 PM EST |
| 21.00 | 14.20 | 17.10 | 15.65 | % | 0.75 | 0 | 0 | 2.59 | 0.99 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 22.00 | 13.10 | 16.10 | 14.60 | 8.00 | 0.00 | 0.00% | 0.66 | 0 | 300 | 2.43 | 0.99 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:47 PM EST |
| 23.00 | 12.20 | 15.10 | 13.65 | 6.57 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.27 | 0.96 | 0.01 | -0.02 | 10/13/2025 | 10/29/2025 3:59:47 PM EST |
| 24.00 | 11.60 | 14.10 | 12.85 | 7.44 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.12 | 0.95 | 0.01 | -0.02 | 10/15/2025 | 10/29/2025 3:59:47 PM EST |
| 25.00 | 10.40 | 13.20 | 11.80 | 11.80 | +4.90 | +71.02% | 0.47 | 1 | 14 | 2.02 | 0.94 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 26.00 | 9.70 | 12.20 | 10.95 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.89 | 0.94 | 0.01 | -0.02 | 10/24/2025 | 10/29/2025 3:59:47 PM EST |
| 27.00 | 8.70 | 11.30 | 10.00 | 7.60 | 0.00 | 0.00% | 0.37 | 0 | 244 | 1.79 | 0.92 | 0.02 | -0.02 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 28.00 | 7.40 | 10.30 | 8.85 | 7.20 | 0.00 | 0.00% | 0.32 | 0 | 110 | 1.65 | 0.89 | 0.02 | -0.03 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 29.00 | 6.50 | 8.20 | 7.35 | 6.34 | 0.00 | 0.00% | 0.25 | 0 | 58 | 1.09 | 0.85 | 0.03 | -0.04 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 30.00 | 6.10 | 8.30 | 7.20 | 7.95 | +2.45 | +44.55% | 0.24 | 5 | 297 | 1.39 | 0.83 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 31.00 | 4.60 | 6.70 | 5.65 | 4.51 | 0.00 | 0.00% | 0.18 | 0 | 361 | 1.06 | 0.80 | 0.04 | -0.05 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 32.00 | 3.50 | 6.50 | 5.00 | 6.20 | +2.38 | +62.31% | 0.16 | 6 | 100 | 1.20 | 0.77 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 33.00 | 2.25 | 5.00 | 3.63 | 4.90 | +1.45 | +42.03% | 0.11 | 13 | 202 | 0.92 | 0.72 | 0.05 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 34.00 | 3.20 | 4.30 | 3.75 | 4.65 | +1.85 | +66.08% | 0.11 | 10 | 132 | 0.70 | 0.68 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 35.00 | 2.65 | 3.10 | 2.88 | 3.15 | +1.15 | +57.50% | 0.08 | 37 | 205 | 0.62 | 0.61 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 36.00 | 2.15 | 2.65 | 2.40 | 2.40 | +0.82 | +51.90% | 0.07 | 276 | 324 | 0.63 | 0.55 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 37.00 | 1.85 | 2.50 | 2.18 | 2.55 | +1.37 | +116.11% | 0.06 | 41 | 29 | 0.69 | 0.48 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 38.00 | 1.00 | 2.05 | 1.53 | 2.05 | +1.13 | +122.83% | 0.04 | 10 | 16 | 0.62 | 0.42 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 39.00 | 1.05 | 2.05 | 1.55 | 1.15 | +0.27 | +30.69% | 0.04 | 96 | 91 | 0.72 | 0.36 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 40.00 | 0.90 | 1.20 | 1.05 | 1.00 | +0.39 | +63.94% | 0.03 | 111 | 28 | 0.65 | 0.31 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 41.00 | 0.65 | 1.10 | 0.88 | 0.82 | +0.32 | +64.00% | 0.02 | 89 | 3 | 0.67 | 0.27 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 42.00 | 0.45 | 0.90 | 0.68 | 0.57 | % | 0.02 | 82 | 0 | 0.66 | 0.24 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 63 | 3.12 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.95 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.36 | -0.01 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.85 | -0.01 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 52 | 2.45 | -0.01 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:47 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.99 | -0.04 | 0.01 | -0.02 | 10/20/2025 | 10/29/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.11 | -0.05 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 25.00 | 0.05 | 1.15 | 0.60 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.17 | -0.06 | 0.01 | -0.02 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.93 | -0.06 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.16 | -0.08 | 0.02 | -0.02 | 10/23/2025 | 10/29/2025 3:59:47 PM EST |
| 28.00 | 0.15 | 0.95 | 0.55 | 0.17 | -0.13 | -43.34% | 0.02 | 11 | 99 | 0.92 | -0.11 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 29.00 | 0.20 | 0.60 | 0.40 | 0.27 | -0.15 | -35.72% | 0.01 | 2 | 53 | 0.77 | -0.15 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 30.00 | 0.30 | 0.70 | 0.50 | 0.38 | -0.09 | -19.15% | 0.02 | 73 | 98 | 0.74 | -0.17 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 31.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.20 | -28.58% | 0.02 | 1 | 89 | 0.65 | -0.20 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 32.00 | 0.50 | 1.75 | 1.13 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.79 | -0.23 | 0.04 | -0.04 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 33.00 | 0.05 | 2.10 | 1.08 | 1.00 | -0.65 | -39.40% | 0.03 | 44 | 74 | 0.62 | -0.28 | 0.05 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 34.00 | 1.05 | 2.15 | 1.60 | 1.79 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.73 | -0.32 | 0.06 | -0.05 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 35.00 | 1.50 | 2.00 | 1.75 | 1.66 | -0.42 | -20.20% | 0.05 | 7 | 32 | 0.65 | -0.39 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 36.00 | 1.85 | 2.50 | 2.18 | 1.75 | % | 0.06 | 12 | 0 | 0.64 | -0.45 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST | |
| 37.00 | 2.25 | 3.10 | 2.68 | 2.45 | -1.55 | -38.75% | 0.07 | 56 | 40 | 0.62 | -0.52 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 38.00 | 2.75 | 5.00 | 3.88 | 2.82 | -1.28 | -31.22% | 0.10 | 9 | 7 | 0.78 | -0.58 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 39.00 | 2.90 | 5.50 | 4.20 | 3.20 | % | 0.11 | 1 | 0 | 0.65 | -0.64 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST | |
| 40.00 | 3.80 | 5.90 | 4.85 | 4.28 | % | 0.12 | 1 | 0 | 0.97 | -0.69 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST | |
| 41.00 | 4.70 | 7.10 | 5.90 | 4.30 | % | 0.14 | 3 | 0 | 1.11 | -0.73 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 3:59:47 PM EST | |
| 42.00 | 5.00 | 7.60 | 6.30 | 6.40 | % | 0.15 | 1 | 0 | 1.04 | -0.76 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |