Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $12.47 as of 9/13/2026 10:45:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.00 | 8.10 | 7.05 | % | 1.18 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 7.00 | 5.00 | 6.60 | 5.80 | % | 0.83 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 8.00 | 4.00 | 5.40 | 4.70 | % | 0.59 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 9.00 | 3.00 | 4.40 | 3.70 | % | 0.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 10.00 | 2.15 | 3.30 | 2.73 | % | 0.27 | 0 | 0 | 1.13 | 1.00 | 0.02 | -0.01 | 9/11/2026 4:00:05 PM EST | |||
| 11.00 | 1.45 | 2.20 | 1.83 | % | 0.17 | 0 | 0 | 0.75 | 0.96 | 0.10 | -0.01 | 9/11/2026 4:00:05 PM EST | |||
| 12.00 | 0.55 | 1.25 | 0.90 | % | 0.07 | 0 | 0 | 0.51 | 0.83 | 0.23 | -0.01 | 9/11/2026 4:00:05 PM EST | |||
| 13.00 | 0.15 | 0.80 | 0.48 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | 0.59 | 0.29 | -0.01 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.41 | 0.33 | 0.22 | -0.01 | 9/2/2026 | 9/11/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.42 | 0.14 | 0.12 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.60 | 0.05 | 0.05 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.32 | 0.00 | 0.02 | -0.01 | 9/11/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.99 | -0.04 | 0.10 | -0.01 | 9/11/2026 4:00:05 PM EST | |||
| 12.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.07 | -22.59% | 0.02 | 1 | 16 | 0.45 | -0.17 | 0.23 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 13.00 | 0.30 | 0.90 | 0.60 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 3,469 | 0.50 | -0.41 | 0.29 | -0.01 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 14.00 | 1.45 | 1.75 | 1.60 | 1.55 | +0.15 | +10.72% | 0.11 | 2 | 40 | 0.62 | -0.67 | 0.22 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 15.00 | 2.00 | 2.70 | 2.35 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.75 | -0.86 | 0.12 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 16.00 | 2.70 | 3.90 | 3.30 | % | 0.21 | 0 | 0 | 1.08 | -0.95 | 0.05 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 17.00 | 3.80 | 4.90 | 4.35 | % | 0.26 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 18.00 | 4.80 | 5.90 | 5.35 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 19.00 | 5.60 | 7.10 | 6.35 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 20.00 | 6.60 | 8.10 | 7.35 | % | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 21.00 | 7.60 | 9.10 | 8.35 | % | 0.40 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 22.00 | 8.60 | 10.10 | 9.35 | % | 0.42 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST |