Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $12.51 as of 10/1/2026 1:20:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 5.00 | 6.20 | 5.60 | % | 0.80 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 8.00 | 4.00 | 5.20 | 4.60 | % | 0.57 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 9.00 | 3.00 | 4.20 | 3.60 | % | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.01 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 10.00 | 2.00 | 3.20 | 2.60 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.00 | 0.97 | 0.05 | 0.00 | 8/27/2026 | 10/1/2026 4:00:07 PM EST |
| 11.00 | 1.35 | 2.05 | 1.70 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.65 | 0.88 | 0.14 | -0.01 | 8/27/2026 | 10/1/2026 4:00:07 PM EST |
| 12.00 | 0.60 | 1.30 | 0.95 | 0.99 | +0.09 | +10.00% | 0.08 | 1 | 42 | 0.28 | 0.69 | 0.23 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 13.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.31 | 0.46 | 0.24 | -0.01 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.52 | 0.25 | 0.18 | -0.01 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.48 | 0.11 | 0.10 | 0.00 | 9/16/2026 | 10/1/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 287 | 0.97 | 0.04 | 0.05 | 0.00 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.09 | 0.01 | 0.02 | 0.00 | 9/9/2026 | 10/1/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.13 | -86.67% | 0.02 | 5 | 22 | 1.19 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/1/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/1/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/1/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/1/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.32 | 0.00 | 0.01 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.05 | -0.03 | 0.05 | 0.00 | 8/13/2026 | 10/1/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.80 | -0.12 | 0.14 | -0.01 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.05 | -12.50% | 0.04 | 1 | 189 | 0.40 | -0.31 | 0.23 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 13.00 | 0.55 | 1.25 | 0.90 | 0.98 | 0.00 | 0.00% | 0.07 | 0 | 497 | 0.53 | -0.54 | 0.24 | -0.01 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 14.00 | 1.30 | 1.95 | 1.63 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 274 | 0.55 | -0.75 | 0.18 | -0.01 | 9/16/2026 | 10/1/2026 4:00:07 PM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 504 | 0.85 | -0.89 | 0.10 | 0.00 | 9/1/2026 | 10/1/2026 4:00:07 PM EST |
| 16.00 | 2.90 | 4.10 | 3.50 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.91 | -0.96 | 0.05 | 0.00 | 8/26/2026 | 10/1/2026 4:00:07 PM EST |
| 17.00 | 3.90 | 5.10 | 4.50 | 3.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 7/7/2026 | 10/1/2026 4:00:07 PM EST |
| 18.00 | 4.90 | 6.10 | 5.50 | 3.59 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 10/1/2026 4:00:07 PM EST |
| 19.00 | 5.80 | 7.20 | 6.50 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 20.00 | 6.80 | 8.20 | 7.50 | % | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 21.00 | 7.80 | 9.20 | 8.50 | % | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 22.00 | 8.80 | 10.20 | 9.50 | % | 0.43 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 23.00 | 9.70 | 11.20 | 10.45 | % | 0.45 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 24.00 | 10.30 | 12.60 | 11.45 | % | 0.48 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 25.00 | 11.30 | 13.60 | 12.45 | % | 0.50 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 30.00 | 16.20 | 18.60 | 17.40 | 16.53 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 4:00:07 PM EST |