Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSXY) - $78.47 as of 9/9/2026 11:17:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 52.40 | 54.90 | 53.65 | % | 2.24 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 25.00 | 51.40 | 53.90 | 52.65 | % | 2.11 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 26.00 | 50.30 | 53.30 | 51.80 | 55.25 | 0.00 | 0.00% | 1.99 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/8/2026 3:59:57 PM EST |
| 27.00 | 49.30 | 52.10 | 50.70 | % | 1.88 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 28.00 | 48.40 | 51.20 | 49.80 | % | 1.78 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 29.00 | 47.40 | 50.00 | 48.70 | 56.59 | 0.00 | 0.00% | 1.68 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/8/2026 3:59:57 PM EST |
| 30.00 | 46.30 | 49.00 | 47.65 | % | 1.59 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 31.00 | 45.30 | 48.00 | 46.65 | % | 1.50 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 32.00 | 44.40 | 47.00 | 45.70 | 42.59 | 0.00 | 0.00% | 1.43 | 0 | 3 | 4.25 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/8/2026 3:59:57 PM EST |
| 33.00 | 43.30 | 46.00 | 44.65 | % | 1.35 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 34.00 | 42.30 | 45.00 | 43.65 | % | 1.28 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 35.00 | 41.30 | 44.00 | 42.65 | 45.00 | 0.00 | 0.00% | 1.22 | 0 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/8/2026 3:59:57 PM EST |
| 36.00 | 40.40 | 43.00 | 41.70 | % | 1.16 | 0 | 6 | 3.76 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 37.00 | 39.40 | 42.00 | 40.70 | 42.70 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/8/2026 3:59:57 PM EST |
| 38.00 | 38.30 | 41.00 | 39.65 | 43.00 | 0.00 | 0.00% | 1.04 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/8/2026 3:59:57 PM EST |
| 39.00 | 37.40 | 40.00 | 38.70 | % | 0.99 | 0 | 3 | 3.43 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 40.00 | 36.40 | 39.00 | 37.70 | 34.15 | 0.00 | 0.00% | 0.94 | 0 | 109 | 3.33 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 45.00 | 31.40 | 34.00 | 32.70 | 41.30 | 0.00 | 0.00% | 0.73 | 0 | 26 | 2.84 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 3:59:57 PM EST |
| 50.00 | 26.50 | 28.90 | 27.70 | 41.62 | 0.00 | 0.00% | 0.55 | 0 | 29 | 2.35 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 3:59:57 PM EST |
| 55.00 | 21.50 | 23.80 | 22.65 | 30.51 | 0.00 | 0.00% | 0.41 | 0 | 27 | 1.99 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:57 PM EST |
| 60.00 | 16.50 | 19.00 | 17.75 | 14.00 | 0.00 | 0.00% | 0.30 | 0 | 26 | 1.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 65.00 | 11.70 | 13.80 | 12.75 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 47 | 1.25 | 0.98 | 0.01 | -0.02 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 70.00 | 7.70 | 9.20 | 8.45 | 7.45 | +0.91 | +13.92% | 0.12 | 9 | 1,131 | 1.00 | 0.90 | 0.03 | -0.07 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 75.00 | 4.30 | 5.10 | 4.70 | 4.20 | +0.83 | +24.63% | 0.06 | 179 | 1,407 | 0.55 | 0.70 | 0.06 | -0.12 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 80.00 | 2.05 | 2.30 | 2.18 | 2.20 | +0.85 | +62.97% | 0.03 | 126 | 389 | 0.57 | 0.41 | 0.06 | -0.12 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 85.00 | 0.20 | 0.90 | 0.55 | 0.65 | +0.35 | +116.67% | 0.01 | 243 | 1,237 | 0.45 | 0.17 | 0.03 | -0.07 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 90.00 | 0.20 | 0.30 | 0.25 | 0.23 | +0.09 | +64.29% | 0.00 | 202 | 770 | 0.57 | 0.05 | 0.01 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 32 | 1,006 | 0.63 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 711 | 0.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 1,163 | 0.83 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 329 | 0.93 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.62 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.08 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.18 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/8/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 2.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 4.02 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/8/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/8/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.02 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/8/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/8/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/8/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 455 | 1.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 486 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.14 | -56.00% | 0.00 | 34 | 1,290 | 0.67 | -0.02 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.52 | -48.60% | 0.01 | 63 | 503 | 0.58 | -0.10 | 0.03 | -0.07 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 75.00 | 1.35 | 2.20 | 1.78 | 1.75 | -1.28 | -42.25% | 0.02 | 39 | 632 | 0.61 | -0.30 | 0.06 | -0.12 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 80.00 | 3.50 | 5.00 | 4.25 | 4.17 | -1.73 | -29.33% | 0.05 | 8 | 979 | 0.63 | -0.59 | 0.06 | -0.12 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 85.00 | 7.10 | 9.00 | 8.05 | 12.45 | 0.00 | 0.00% | 0.09 | 0 | 155 | 0.74 | -0.83 | 0.03 | -0.07 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 90.00 | 11.50 | 13.70 | 12.60 | 13.17 | -2.37 | -15.26% | 0.14 | 1 | 361 | 0.85 | -0.95 | 0.01 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 95.00 | 16.20 | 18.60 | 17.40 | 22.47 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.08 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 100.00 | 20.90 | 23.60 | 22.25 | 25.36 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 105.00 | 26.10 | 28.60 | 27.35 | 17.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 3:59:57 PM EST |
| 110.00 | 31.10 | 33.60 | 32.35 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 115.00 | 36.00 | 38.60 | 37.30 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 120.00 | 41.10 | 43.80 | 42.45 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 125.00 | 46.10 | 48.70 | 47.40 | 51.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 130.00 | 51.10 | 53.70 | 52.40 | 56.23 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 135.00 | 56.10 | 58.70 | 57.40 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 140.00 | 61.10 | 63.70 | 62.40 | % | 0.45 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 145.00 | 66.10 | 68.70 | 67.40 | 49.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/8/2026 3:59:57 PM EST |