Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $55.28 as of 12/23/2025 12:27:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 51.00 | 54.60 | 52.80 | % | 21.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 5.00 | 48.50 | 52.10 | 50.30 | 12.22 | 0.00 | 0.00% | 10.06 | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 1:58:58 PM EST |
| 7.50 | 46.00 | 49.60 | 47.80 | 31.20 | 0.00 | 0.00% | 6.37 | 0 | 5 | 7.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:58 PM EST |
| 10.00 | 43.50 | 47.10 | 45.30 | 23.85 | 0.00 | 0.00% | 4.53 | 0 | 378 | 5.44 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:58:58 PM EST |
| 12.50 | 41.00 | 44.60 | 42.80 | 21.28 | 0.00 | 0.00% | 3.42 | 0 | 83 | 5.34 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:58:58 PM EST |
| 14.00 | 39.50 | 43.00 | 41.25 | 12.48 | 0.00 | 0.00% | 2.95 | 0 | 17 | 4.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 1:58:58 PM EST |
| 15.00 | 38.50 | 42.10 | 40.30 | 33.50 | 0.00 | 0.00% | 2.69 | 0 | 63 | 4.69 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:58 PM EST |
| 16.00 | 37.50 | 41.10 | 39.30 | 8.11 | 0.00 | 0.00% | 2.46 | 0 | 3 | 4.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:58:58 PM EST |
| 17.50 | 36.00 | 39.60 | 37.80 | 26.15 | 0.00 | 0.00% | 2.16 | 0 | 92 | 4.16 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:58 PM EST |
| 19.00 | 34.50 | 38.00 | 36.25 | 24.05 | 0.00 | 0.00% | 1.91 | 0 | 96 | 3.89 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:58 PM EST |
| 20.00 | 33.60 | 36.60 | 35.10 | 35.50 | 0.00 | 0.00% | 1.76 | 0 | 409 | 3.15 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 21.00 | 32.50 | 36.00 | 34.25 | 34.17 | +15.07 | +78.91% | 1.63 | 3 | 69 | 3.39 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 22.50 | 31.40 | 34.50 | 32.95 | 32.56 | +0.09 | +0.28% | 1.46 | 24 | 122 | 3.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 24.00 | 29.90 | 33.00 | 31.45 | 23.50 | 0.00 | 0.00% | 1.31 | 0 | 74 | 2.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:58 PM EST |
| 25.00 | 28.80 | 31.70 | 30.25 | 30.40 | 0.00 | 0.00% | 1.21 | 0 | 436 | 2.59 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 26.00 | 27.90 | 30.70 | 29.30 | 27.00 | 0.00 | 0.00% | 1.13 | 0 | 111 | 2.48 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 27.00 | 26.50 | 29.70 | 28.10 | 29.36 | 0.00 | 0.00% | 1.04 | 0 | 63 | 2.38 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 28.00 | 25.90 | 27.80 | 26.85 | 26.99 | +0.60 | +2.28% | 0.96 | 5 | 163 | 1.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 29.00 | 24.70 | 27.80 | 26.25 | 24.45 | 0.00 | 0.00% | 0.91 | 0 | 163 | 2.23 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 30.00 | 24.00 | 26.70 | 25.35 | 24.85 | 0.00 | 0.00% | 0.85 | 0 | 660 | 2.08 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 31.00 | 23.20 | 25.70 | 24.45 | 24.08 | +0.58 | +2.47% | 0.79 | 1 | 116 | 1.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 32.00 | 21.80 | 24.70 | 23.25 | 23.14 | -0.96 | -3.99% | 0.73 | 1 | 147 | 1.91 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 33.00 | 21.20 | 23.70 | 22.45 | 22.05 | 0.00 | 0.00% | 0.68 | 0 | 61 | 1.82 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 34.00 | 19.90 | 22.70 | 21.30 | 17.80 | 0.00 | 0.00% | 0.63 | 0 | 219 | 1.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 19.10 | 21.70 | 20.40 | 20.20 | 0.00 | 0.00% | 0.58 | 0 | 291 | 1.66 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 36.00 | 17.80 | 20.70 | 19.25 | 19.00 | 0.00 | 0.00% | 0.53 | 0 | 25 | 1.58 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 37.00 | 16.60 | 19.80 | 18.20 | 19.25 | 0.00 | 0.00% | 0.49 | 0 | 247 | 1.54 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/23/2025 1:58:58 PM EST |
| 38.00 | 16.20 | 18.80 | 17.50 | 17.00 | 0.00 | 0.00% | 0.46 | 0 | 299 | 1.47 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 39.00 | 15.00 | 17.80 | 16.40 | 15.30 | 0.00 | 0.00% | 0.42 | 0 | 55 | 1.39 | 0.99 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 14.50 | 15.40 | 14.95 | 15.20 | +0.38 | +2.57% | 0.37 | 1 | 1,079 | 1.01 | 0.98 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 41.00 | 13.20 | 15.50 | 14.35 | 15.04 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.15 | 0.98 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 42.00 | 12.10 | 15.00 | 13.55 | 14.12 | 0.00 | 0.00% | 0.32 | 0 | 110 | 1.24 | 0.96 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 43.00 | 11.10 | 13.90 | 12.50 | 13.00 | 0.00 | 0.00% | 0.29 | 0 | 34 | 1.14 | 0.95 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 8.90 | 12.10 | 10.50 | 10.40 | 0.00 | 0.00% | 0.23 | 0 | 336 | 1.05 | 0.92 | 0.02 | -0.03 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 47.00 | 7.50 | 10.00 | 8.75 | 8.36 | -0.04 | -0.48% | 0.19 | 1 | 1,041 | 0.89 | 0.87 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 6.00 | 6.40 | 6.20 | 6.11 | -0.49 | -7.43% | 0.12 | 4 | 441 | 0.63 | 0.77 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 2.85 | 3.10 | 2.98 | 3.07 | -0.23 | -6.97% | 0.05 | 32 | 855 | 0.54 | 0.53 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 1.15 | 1.35 | 1.25 | 1.36 | -0.04 | -2.86% | 0.02 | 47 | 1,213 | 0.54 | 0.29 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.11 | -18.04% | 0.01 | 2 | 938 | 0.57 | 0.14 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 5 | 346 | 0.59 | 0.06 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 12/23/2025 1:58:58 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 239 | 4.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 805 | 3.93 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 509 | 3.64 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:58 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 447 | 2.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.31 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:58:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 308 | 3.08 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 153 | 2.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 508 | 2.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 249 | 2.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:58 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 400 | 2.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.86 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.77 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:58 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.47 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.40 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.33 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.27 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/23/2025 1:58:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.20 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/23/2025 1:58:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | -0.01 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.83 | -0.02 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.90 | -0.02 | 0.01 | -0.01 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 42.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.30 | -66.67% | 0.00 | 1 | 316 | 0.61 | -0.04 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 43.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.59 | -0.05 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.10 | -22.23% | 0.01 | 4 | 515 | 0.59 | -0.08 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 47.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.17 | -25.38% | 0.01 | 29 | 303 | 0.58 | -0.13 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.05 | +4.55% | 0.02 | 55 | 773 | 0.54 | -0.23 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 2.90 | 3.10 | 3.00 | 2.90 | +0.10 | +3.58% | 0.05 | 40 | 307 | 0.51 | -0.47 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 6.10 | 6.40 | 6.25 | 6.15 | +0.95 | +18.27% | 0.10 | 4 | 51 | 0.55 | -0.71 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 8.80 | 11.70 | 10.25 | % | 0.16 | 0 | 0 | 0.93 | -0.86 | 0.03 | -0.04 | 12/23/2025 1:58:58 PM EST | |||
| 70.00 | 13.50 | 16.40 | 14.95 | % | 0.21 | 0 | 0 | 1.06 | -0.94 | 0.02 | -0.02 | 12/23/2025 1:58:58 PM EST |