Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $16.99 as of 4/26/2024 3:55:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.30 | 8.30 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 11.00 | 6.40 | 7.70 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.00 | 5.30 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 13.00 | 4.30 | 5.50 | % | 0 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 14.00 | 3.40 | 4.10 | 4.30 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.96 | 0.04 | -0.01 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 1.90 | 2.65 | 2.65 | +0.74 | +38.75% | 10 | 1,191 | 0.51 | 0.90 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 16.00 | 1.70 | 1.80 | 1.83 | +0.64 | +53.79% | 10 | 97 | 0.49 | 0.79 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 17.00 | 1.05 | 1.15 | 1.10 | +0.30 | +37.50% | 4 | 669 | 0.50 | 0.62 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 18.00 | 0.60 | 0.65 | 0.55 | +0.13 | +30.96% | 53 | 1,608 | 0.50 | 0.43 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 19.00 | 0.25 | 0.35 | 0.35 | +0.10 | +40.00% | 7 | 713 | 0.48 | 0.27 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 0.10 | 0.20 | 0.16 | +0.06 | +60.00% | 6 | 1,183 | 0.50 | 0.15 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 21.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 248 | 0.51 | 0.08 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 308 | 0.85 | 0.03 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 136 | 1.01 | 0.01 | 0.02 | 0.00 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 62 | 0.99 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.37 | -0.01 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,161 | 0.67 | -0.04 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 30 | 416 | 0.55 | -0.10 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 16.00 | 0.25 | 0.35 | 0.27 | -0.13 | -32.50% | 16 | 166 | 0.53 | -0.21 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 17.00 | 0.55 | 0.65 | 0.61 | -0.29 | -32.23% | 33 | 1,981 | 0.50 | -0.38 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 18.00 | 1.10 | 1.15 | 1.09 | -0.51 | -31.88% | 3 | 1,355 | 0.50 | -0.57 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 19.00 | 1.70 | 1.90 | 1.80 | -0.70 | -28.00% | 1 | 313 | 0.46 | -0.73 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 2.60 | 2.75 | 2.95 | 0.00 | 0.00% | 0 | 575 | 0.50 | -0.85 | 0.11 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 21.00 | 3.50 | 3.70 | 3.63 | 0.00 | 0.00% | 0 | 227 | 0.72 | -0.92 | 0.07 | -0.01 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 22.00 | 4.50 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.97 | 0.03 | 0.00 | 4/9/2024 | 4/26/2024 3:59:56 PM EST |
| 23.00 | 5.50 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.99 | 0.02 | 0.00 | 4/11/2024 | 4/26/2024 3:59:56 PM EST |
| 24.00 | 6.50 | 7.20 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 4/9/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 7.50 | 8.20 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 26.00 | 8.50 | 9.20 | 9.23 | 0.00 | 0.00% | 0 | 3 | 1.63 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 27.00 | 9.50 | 9.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 12.50 | 12.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 17.50 | 18.60 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |