Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $17.26 as of 8/22/2025 8:50:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.20 | 10.90 | 10.05 | % | 1.26 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 9.00 | 7.90 | 9.90 | 8.90 | % | 0.99 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 10.00 | 7.30 | 8.90 | 8.10 | 6.50 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 6.00 | 7.80 | 6.90 | % | 0.63 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 12.00 | 5.30 | 7.00 | 6.15 | % | 0.51 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 13.00 | 4.00 | 5.30 | 4.65 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 14.00 | 3.00 | 4.90 | 3.95 | % | 0.28 | 0 | 0 | 1.19 | 0.98 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 15.00 | 2.40 | 2.60 | 2.50 | 2.40 | +0.15 | +6.67% | 0.17 | 1 | 5 | 0.36 | 0.93 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 16.00 | 1.65 | 1.85 | 1.75 | 1.76 | +0.14 | +8.65% | 0.11 | 2 | 38 | 0.32 | 0.81 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 17.00 | 0.70 | 1.25 | 0.98 | 1.07 | +0.12 | +12.64% | 0.06 | 2 | 16 | 0.26 | 0.62 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.36 | 0.41 | 0.21 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.05 | +16.67% | 0.01 | 112 | 6 | 0.37 | 0.23 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.11 | 0.10 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.05 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.73 | -0.02 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.07 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.44 | -0.19 | 0.15 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 17.00 | 0.65 | 0.85 | 0.75 | 0.87 | -0.13 | -13.00% | 0.04 | 4 | 200 | 0.36 | -0.38 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 0.42 | -0.59 | 0.21 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 19.00 | 1.80 | 2.05 | 1.93 | % | 0.10 | 0 | 0 | 0.32 | -0.77 | 0.17 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 2.50 | 2.90 | 2.70 | % | 0.14 | 0 | 0 | 0.44 | -0.89 | 0.10 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 21.00 | 3.30 | 4.20 | 3.75 | % | 0.18 | 0 | 0 | 0.65 | -0.95 | 0.05 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.00 | 4.30 | 5.10 | 4.70 | % | 0.21 | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 23.00 | 5.30 | 5.80 | 5.55 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 24.00 | 6.50 | 6.80 | 6.65 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 7.50 | 8.10 | 7.80 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 30.00 | 12.60 | 13.10 | 12.85 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |