Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $36.05 as of 11/20/2024 8:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 31.50 | 35.40 | 17.42 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 29.00 | 32.70 | 13.80 | 0.00 | 0.00% | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 26.50 | 30.20 | 19.10 | 0.00 | 0.00% | 0 | 7 | 5.38 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 25.10 | 29.10 | 8.61 | 0.00 | 0.00% | 0 | 10 | 4.74 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 24.00 | 27.70 | 7.80 | 0.00 | 0.00% | 0 | 12 | 4.38 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 23.20 | 26.60 | 7.04 | 0.00 | 0.00% | 0 | 10 | 3.98 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 22.90 | 25.20 | 5.60 | 0.00 | 0.00% | 0 | 14 | 3.67 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 21.70 | 23.60 | 10.80 | 0.00 | 0.00% | 0 | 44 | 3.24 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 20.40 | 22.30 | 12.50 | 0.00 | 0.00% | 0 | 67 | 2.82 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 19.40 | 21.30 | 8.26 | 0.00 | 0.00% | 0 | 28 | 2.65 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 18.10 | 20.50 | 19.70 | 0.00 | 0.00% | 0 | 129 | 2.20 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 16.70 | 18.00 | 16.61 | 0.00 | 0.00% | 0 | 171 | 1.99 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 16.00 | 16.90 | 16.00 | 0.00 | 0.00% | 0 | 1,114 | 1.79 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 14.80 | 16.70 | 10.41 | 0.00 | 0.00% | 0 | 153 | 2.11 | 0.99 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 13.30 | 14.60 | 12.27 | 0.00 | 0.00% | 0 | 188 | 1.61 | 0.97 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 11.90 | 13.30 | 13.66 | 0.00 | 0.00% | 0 | 60 | 1.59 | 0.95 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 11.20 | 11.60 | 11.00 | -2.30 | -17.30% | 6 | 441 | 0.81 | 0.94 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 9.50 | 12.10 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.92 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 9.40 | 10.80 | 6.37 | 0.00 | 0.00% | 0 | 20 | 1.09 | 0.90 | 0.02 | -0.03 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 8.20 | 10.50 | 7.92 | 0.00 | 0.00% | 0 | 22 | 1.10 | 0.88 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 6.70 | 9.60 | 7.70 | -1.34 | -14.83% | 1 | 5 | 0.90 | 0.85 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 6.40 | 8.00 | 7.26 | 0.00 | 0.00% | 0 | 654 | 0.78 | 0.82 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 5.40 | 7.90 | 6.70 | 0.00 | 0.00% | 0 | 23 | 0.87 | 0.79 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 5.40 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 36 | 0.98 | 0.75 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 4.70 | 5.10 | 4.90 | -0.19 | -3.74% | 2 | 165 | 0.76 | 0.70 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 4.20 | 4.50 | 4.20 | -0.82 | -16.34% | 23 | 12 | 0.77 | 0.66 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 3.70 | 3.90 | 3.67 | +0.13 | +3.68% | 30 | 453 | 0.77 | 0.61 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 3.20 | 3.40 | 3.10 | 0.00 | 0.00% | 23 | 29 | 0.77 | 0.56 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 2.75 | 2.90 | 2.65 | +0.05 | +1.93% | 7 | 43 | 0.76 | 0.51 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 2.20 | 3.80 | 2.28 | -0.17 | -6.94% | 7 | 42 | 0.93 | 0.46 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 1.35 | 2.80 | 1.95 | +0.05 | +2.64% | 4 | 32 | 0.75 | 0.41 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 1.65 | 1.80 | 1.70 | +0.10 | +6.25% | 4 | 330 | 0.75 | 0.37 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 1.40 | 2.40 | 1.55 | 0.00 | 0.00% | 0 | 14 | 0.87 | 0.32 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 42.00 | 0.55 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.28 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 1.00 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.25 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 44.00 | 0.60 | 0.95 | % | 0 | 0 | 0.71 | 0.22 | 0.04 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 0.70 | 0.80 | 0.65 | -0.05 | -7.15% | 1 | 69 | 0.76 | 0.19 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 23 | 4.44 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 28 | 3.93 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 157 | 3.07 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 304 | 2.57 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 132 | 2.76 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 943 | 2.42 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 132 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 418 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 302 | 2.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 420 | 1.90 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 149 | 1.74 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 352 | 1.03 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 171 | 0.95 | -0.05 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 197 | 0.89 | -0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.30 | 0.45 | 0.35 | +0.09 | +34.62% | 8 | 156 | 0.91 | -0.08 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 73 | 0.88 | -0.10 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.45 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 206 | 0.85 | -0.12 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 0.65 | 0.85 | 0.80 | +0.14 | +21.22% | 2 | 85 | 0.84 | -0.15 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.85 | 1.05 | 0.95 | +0.05 | +5.56% | 26 | 1,243 | 0.84 | -0.18 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 1.10 | 1.30 | 1.24 | -0.01 | -0.80% | 5 | 62 | 0.83 | -0.21 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 1.45 | 1.60 | 1.52 | +0.16 | +11.77% | 2,638 | 42 | 0.83 | -0.25 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 1.05 | 1.85 | 1.80 | +0.05 | +2.86% | 13 | 96 | 0.69 | -0.30 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 2.10 | 2.25 | 2.25 | 0.00 | 0.00% | 9 | 82 | 0.80 | -0.34 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 2.55 | 2.70 | 2.60 | +0.05 | +1.97% | 23 | 29 | 0.79 | -0.39 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 3.00 | 3.20 | 3.10 | +0.15 | +5.09% | 13 | 24 | 0.79 | -0.44 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 3.50 | 3.70 | 3.70 | +0.50 | +15.63% | 21 | 6 | 0.80 | -0.49 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 3.90 | 4.60 | 4.40 | -0.80 | -15.39% | 15 | 6 | 0.78 | -0.54 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 3.00 | 5.00 | 4.90 | +0.50 | +11.37% | 29 | 1 | 0.78 | -0.59 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 5.10 | 5.70 | 5.78 | -9.72 | -62.71% | 1 | 0 | 0.74 | -0.63 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 5.30 | 7.20 | % | 0 | 0 | 0.78 | -0.68 | 0.05 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 6.50 | 8.30 | % | 0 | 0 | 0.86 | -0.72 | 0.04 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 43.00 | 6.60 | 9.10 | % | 0 | 0 | 0.74 | -0.75 | 0.04 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 44.00 | 8.00 | 9.70 | % | 0 | 0 | 0.81 | -0.78 | 0.04 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 8.60 | 9.80 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.81 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |