Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $17.57 as of 4/23/2024 9:12:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.50 | 8.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 11.00 | 6.50 | 7.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 12.00 | 5.50 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.99 | 0.01 | 0.00 | 4/15/2024 | 4/23/2024 4:00:03 PM EST |
| 13.00 | 3.20 | 5.40 | % | 0 | 0 | 1.62 | 0.98 | 0.02 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 14.00 | 3.60 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 8 | 1.52 | 0.94 | 0.04 | -0.01 | 4/4/2024 | 4/23/2024 4:00:03 PM EST |
| 15.00 | 2.15 | 3.30 | 2.15 | 0.00 | 0.00% | 0 | 1,181 | 0.55 | 0.88 | 0.08 | -0.01 | 4/22/2024 | 4/23/2024 4:00:03 PM EST |
| 16.00 | 1.90 | 2.00 | 1.90 | +0.50 | +35.72% | 253 | 254 | 0.55 | 0.77 | 0.12 | -0.02 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 17.00 | 1.25 | 1.35 | 1.15 | +0.08 | +7.48% | 3 | 566 | 0.52 | 0.63 | 0.16 | -0.02 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 18.00 | 0.70 | 0.80 | 0.75 | +0.18 | +31.58% | 44 | 1,561 | 0.51 | 0.46 | 0.17 | -0.02 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 19.00 | 0.40 | 0.45 | 0.40 | +0.05 | +14.29% | 22 | 695 | 0.52 | 0.30 | 0.15 | -0.02 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 20.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 18 | 1,645 | 0.52 | 0.17 | 0.11 | -0.01 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 21.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 248 | 0.54 | 0.10 | 0.07 | -0.01 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 4 | 309 | 0.61 | 0.05 | 0.04 | 0.00 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 136 | 1.01 | 0.02 | 0.02 | 0.00 | 4/15/2024 | 4/23/2024 4:00:03 PM EST |
| 24.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 62 | 0.91 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/23/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/23/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 4:00:03 PM EST |
| 27.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/23/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 4:00:03 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.70 | -0.02 | 0.02 | 0.00 | 4/18/2024 | 4/23/2024 4:00:03 PM EST |
| 14.00 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 72 | 96 | 0.64 | -0.06 | 0.04 | -0.01 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 15.00 | 0.15 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 336 | 0.58 | -0.12 | 0.08 | -0.01 | 4/22/2024 | 4/23/2024 4:00:03 PM EST |
| 16.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 163 | 0.53 | -0.23 | 0.12 | -0.02 | 4/22/2024 | 4/23/2024 4:00:03 PM EST |
| 17.00 | 0.60 | 0.70 | 0.75 | -0.15 | -16.67% | 99 | 2,006 | 0.54 | -0.37 | 0.16 | -0.02 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 18.00 | 1.10 | 1.20 | 1.27 | -0.13 | -9.29% | 16 | 1,284 | 0.52 | -0.54 | 0.17 | -0.02 | 4/23/2024 | 4/23/2024 4:00:03 PM EST |
| 19.00 | 1.75 | 1.90 | 1.96 | 0.00 | 0.00% | 0 | 313 | 0.52 | -0.70 | 0.15 | -0.02 | 4/19/2024 | 4/23/2024 4:00:03 PM EST |
| 20.00 | 2.00 | 2.70 | 2.95 | 0.00 | 0.00% | 0 | 575 | 0.54 | -0.83 | 0.11 | -0.01 | 4/22/2024 | 4/23/2024 4:00:03 PM EST |
| 21.00 | 2.95 | 3.70 | 3.63 | 0.00 | 0.00% | 0 | 227 | 0.68 | -0.90 | 0.07 | -0.01 | 4/19/2024 | 4/23/2024 4:00:03 PM EST |
| 22.00 | 4.40 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.95 | 0.04 | 0.00 | 4/9/2024 | 4/23/2024 4:00:03 PM EST |
| 23.00 | 4.00 | 6.10 | 4.20 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.98 | 0.02 | 0.00 | 4/11/2024 | 4/23/2024 4:00:03 PM EST |
| 24.00 | 5.00 | 7.30 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 4/9/2024 | 4/23/2024 4:00:03 PM EST |
| 25.00 | 6.00 | 8.80 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 4:00:03 PM EST |
| 26.00 | 7.00 | 9.30 | 9.23 | 0.00 | 0.00% | 0 | 3 | 1.67 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:03 PM EST |
| 27.00 | 8.10 | 10.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 30.00 | 11.00 | 13.70 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST | |||
| 35.00 | 16.10 | 18.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:03 PM EST |