Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $18.32 as of 3/31/2025 2:55:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.70 | 17.30 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 4.00 | 12.70 | 16.30 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 5.00 | 11.70 | 15.30 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 6.00 | 10.70 | 14.30 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 7.00 | 11.10 | 13.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 8.00 | 9.90 | 12.20 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 9.00 | 8.90 | 11.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 10.00 | 7.90 | 10.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.00 | 6.90 | 8.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.00 | 5.90 | 7.90 | 7.80 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 13.00 | 5.00 | 6.90 | 4.95 | -2.05 | -29.29% | 1 | 2 | 1.22 | 0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 14.00 | 4.50 | 4.90 | 5.60 | 0.00 | 0.00% | 0 | 66 | 1.14 | 0.94 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 3.60 | 3.90 | 3.15 | -0.58 | -15.55% | 1 | 3,375 | 0.74 | 0.89 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 2.85 | 3.00 | 2.50 | -1.20 | -32.44% | 19 | 150 | 0.77 | 0.81 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 2.10 | 2.65 | 2.00 | -0.35 | -14.90% | 21 | 2,492 | 0.73 | 0.70 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 1.45 | 1.60 | 1.35 | -0.15 | -10.00% | 5 | 3,814 | 0.75 | 0.57 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 0.95 | 1.10 | 0.97 | 0.00 | 0.00% | 0 | 310 | 0.74 | 0.43 | 0.14 | -0.04 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 0.60 | 0.65 | 0.60 | 0.00 | 0.00% | 150 | 8,942 | 0.73 | 0.31 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 0.35 | 0.45 | 0.30 | -0.05 | -14.29% | 10 | 3,842 | 0.71 | 0.21 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 8 | 1,319 | 0.72 | 0.14 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 23.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 5 | 3,906 | 0.76 | 0.09 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 1 | 633 | 0.81 | 0.06 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 2,162 | 0.86 | 0.04 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 26.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 887 | 1.09 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 27.00 | 0.00 | 0.30 | 0.02 | -0.13 | -86.67% | 1 | 1,085 | 1.09 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 38 | 2.04 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 64 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 53 | 1.37 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:59 PM EST |
| 33.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 81 | 1.70 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 15 | 2.45 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 37.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:59 PM EST |
| 38.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:59 PM EST |
| 39.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.24 | -0.01 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 13.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 97 | 1.04 | -0.02 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 2 | 112 | 0.84 | -0.06 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 26 | 392 | 0.82 | -0.11 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 0.25 | 0.35 | 0.40 | +0.05 | +14.29% | 4 | 985 | 0.78 | -0.19 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 0.50 | 0.60 | 0.62 | 0.00 | 0.00% | 8 | 494 | 0.77 | -0.30 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 0.85 | 0.95 | 0.86 | -0.24 | -21.82% | 10 | 716 | 0.75 | -0.43 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 1.35 | 1.45 | 1.90 | +0.28 | +17.29% | 8 | 1,692 | 0.75 | -0.57 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 1.95 | 2.05 | 2.70 | +0.47 | +21.08% | 1 | 408 | 0.75 | -0.69 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 2.70 | 2.85 | 3.10 | +0.16 | +5.45% | 15 | 69 | 0.76 | -0.79 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 3.50 | 3.70 | 4.08 | +0.33 | +8.80% | 3 | 144 | 0.73 | -0.86 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 23.00 | 4.30 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 79 | 1.01 | -0.91 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 24.00 | 5.10 | 6.10 | 3.60 | 0.00 | 0.00% | 0 | 81 | 1.01 | -0.94 | 0.04 | -0.01 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 25.00 | 6.00 | 7.20 | 5.59 | 0.00 | 0.00% | 0 | 271 | 1.11 | -0.96 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 26.00 | 7.10 | 8.10 | 4.80 | 0.00 | 0.00% | 0 | 314 | 1.03 | -0.98 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 27.00 | 8.00 | 9.60 | 6.70 | 0.00 | 0.00% | 0 | 37 | 1.12 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 2:58:59 PM EST |
| 28.00 | 9.10 | 10.80 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 29.00 | 10.10 | 11.90 | 7.68 | 0.00 | 0.00% | 0 | 5 | 2.83 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:59 PM EST |
| 30.00 | 11.00 | 12.70 | 10.45 | 0.00 | 0.00% | 0 | 31 | 1.83 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 31.00 | 12.00 | 14.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 32.00 | 13.00 | 15.50 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:59 PM EST |
| 33.00 | 14.00 | 16.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 34.00 | 15.00 | 16.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 16.00 | 18.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 36.00 | 17.10 | 18.30 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 37.00 | 18.00 | 19.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 38.00 | 19.00 | 20.90 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 39.00 | 20.00 | 21.00 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 21.10 | 23.20 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |