Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $20.81 as of 7/25/2025 12:16:27 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.00 | 9.80 | 12.10 | 10.95 | % | 1.00 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
12.00 | 8.80 | 11.10 | 9.95 | 8.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:53 PM EST |
13.00 | 8.10 | 8.70 | 8.40 | 8.22 | +2.84 | +52.79% | 0.65 | 1 | 12 | 1.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
14.00 | 7.00 | 9.10 | 8.05 | 4.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.72 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:43:53 PM EST |
15.00 | 5.70 | 6.70 | 6.20 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.24 | 0.97 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
16.00 | 3.80 | 5.70 | 4.75 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 2,879 | 1.07 | 0.95 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
17.00 | 4.10 | 4.70 | 4.40 | 4.16 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.90 | 0.91 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
18.00 | 3.50 | 3.70 | 3.60 | 3.23 | -0.07 | -2.13% | 0.20 | 202 | 4,700 | 0.72 | 0.86 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
19.00 | 2.75 | 2.90 | 2.83 | 2.90 | -0.11 | -3.66% | 0.15 | 5 | 671 | 0.71 | 0.79 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
20.00 | 2.00 | 2.25 | 2.13 | 2.20 | +0.45 | +25.72% | 0.11 | 2,024 | 2,268 | 0.69 | 0.69 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
21.00 | 1.50 | 1.65 | 1.58 | 1.61 | +0.36 | +28.80% | 0.08 | 8 | 659 | 0.68 | 0.58 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
22.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.34 | +41.98% | 0.05 | 109 | 5,013 | 0.70 | 0.47 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
23.00 | 0.75 | 0.80 | 0.78 | 0.80 | +0.25 | +45.46% | 0.03 | 4,149 | 1,051 | 0.68 | 0.36 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
24.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.03 | -5.46% | 0.02 | 19 | 420 | 0.69 | 0.28 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
25.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.15 | +60.00% | 0.02 | 31 | 1,314 | 0.70 | 0.21 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
26.00 | 0.15 | 0.30 | 0.23 | 0.35 | +0.14 | +66.67% | 0.01 | 4 | 15 | 0.72 | 0.15 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
27.00 | 0.10 | 0.25 | 0.18 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 296 | 0.71 | 0.11 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
28.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.08 | 0.04 | -0.01 | 7/23/2025 | 7/25/2025 12:43:53 PM EST |
29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.05 | 0.03 | -0.01 | 7/25/2025 12:43:53 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:53 PM EST | |||
12.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 197 | 2.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 12:43:53 PM EST |
13.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.25 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 12:43:53 PM EST |
14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.71 | -0.01 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:43:53 PM EST |
15.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 820 | 0.93 | -0.03 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
16.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,998 | 0.79 | -0.05 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
17.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.73 | -0.09 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 12:43:53 PM EST |
18.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.05 | -16.67% | 0.02 | 10 | 1,239 | 0.73 | -0.14 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
19.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.03 | -6.00% | 0.03 | 21 | 373 | 0.70 | -0.21 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
20.00 | 0.75 | 0.85 | 0.80 | 0.79 | 0.00 | 0.00% | 0.04 | 5 | 427 | 0.69 | -0.31 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
21.00 | 1.15 | 1.30 | 1.23 | 1.45 | +0.35 | +31.82% | 0.06 | 4 | 59 | 0.68 | -0.42 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
22.00 | 1.70 | 1.85 | 1.78 | 1.90 | +0.10 | +5.56% | 0.08 | 1 | 67 | 0.64 | -0.53 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
23.00 | 2.35 | 2.50 | 2.43 | 2.45 | +0.27 | +12.39% | 0.11 | 5 | 35 | 0.68 | -0.64 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
24.00 | 3.10 | 3.30 | 3.20 | 3.70 | +0.30 | +8.83% | 0.13 | 1 | 1 | 0.67 | -0.72 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
25.00 | 3.90 | 4.30 | 4.10 | 4.24 | +0.79 | +22.90% | 0.16 | 2 | 2 | 0.65 | -0.79 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 12:43:53 PM EST |
26.00 | 4.80 | 5.00 | 4.90 | % | 0.19 | 0 | 0 | 0.73 | -0.85 | 0.06 | -0.02 | 7/25/2025 12:43:53 PM EST | |||
27.00 | 5.50 | 6.10 | 5.80 | % | 0.21 | 0 | 0 | 1.00 | -0.89 | 0.05 | -0.02 | 7/25/2025 12:43:53 PM EST | |||
28.00 | 6.20 | 7.80 | 7.00 | % | 0.25 | 0 | 0 | 1.53 | -0.92 | 0.04 | -0.01 | 7/25/2025 12:43:53 PM EST | |||
29.00 | 7.40 | 8.80 | 8.10 | % | 0.28 | 0 | 0 | 1.63 | -0.95 | 0.03 | -0.01 | 7/25/2025 12:43:53 PM EST |