Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $19.45 as of 11/19/2025 9:34:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.40 | 15.80 | 14.60 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 7.00 | 11.40 | 14.20 | 12.80 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 8.00 | 10.40 | 13.10 | 11.75 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 9.00 | 9.80 | 12.10 | 10.95 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 10.00 | 8.80 | 11.00 | 9.90 | 9.45 | 0.00 | 0.00% | 0.99 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:58 PM EST |
| 11.00 | 7.80 | 9.50 | 8.65 | 4.31 | 0.00 | 0.00% | 0.79 | 0 | 5 | 8.65 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/19/2025 3:59:58 PM EST |
| 12.00 | 6.80 | 8.50 | 7.65 | 7.23 | 0.00 | 0.00% | 0.64 | 0 | 4 | 7.65 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 13.00 | 5.80 | 7.80 | 6.80 | 3.05 | 0.00 | 0.00% | 0.52 | 0 | 14 | 7.63 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/19/2025 3:59:58 PM EST |
| 14.00 | 5.00 | 6.90 | 5.95 | 5.27 | 0.00 | 0.00% | 0.42 | 0 | 21 | 6.97 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 15.00 | 4.00 | 5.00 | 4.50 | 4.94 | 0.00 | 0.00% | 0.30 | 0 | 156 | 3.66 | 0.99 | 0.01 | -0.01 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 16.00 | 3.00 | 4.20 | 3.60 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 134 | 3.57 | 0.95 | 0.04 | -0.05 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 17.00 | 2.00 | 4.60 | 3.30 | 2.59 | -0.41 | -13.67% | 0.19 | 8 | 372 | 5.83 | 0.88 | 0.08 | -0.13 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 18.00 | 0.95 | 2.00 | 1.48 | 1.77 | 0.00 | 0.00% | 0.08 | 0 | 506 | 1.78 | 0.78 | 0.13 | -0.19 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 19.00 | 0.95 | 1.40 | 1.18 | 1.08 | -0.17 | -13.60% | 0.06 | 147 | 478 | 1.57 | 0.62 | 0.17 | -0.23 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 20.00 | 0.65 | 0.80 | 0.73 | 0.69 | +0.19 | +38.00% | 0.04 | 334 | 633 | 1.63 | 0.44 | 0.18 | -0.24 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 21.00 | 0.35 | 0.65 | 0.50 | 0.45 | +0.15 | +50.00% | 0.02 | 460 | 212 | 1.80 | 0.28 | 0.16 | -0.20 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 22.00 | 0.10 | 0.50 | 0.30 | 0.22 | +0.07 | +46.67% | 0.01 | 669 | 549 | 1.80 | 0.17 | 0.11 | -0.16 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.76 | 0.09 | 0.08 | -0.10 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.60 | 0.04 | 0.04 | -0.04 | 10/8/2025 | 11/19/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 3 | 61 | 2.16 | 0.02 | 0.02 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.33 | 0.01 | 0.01 | -0.01 | 11/19/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.20 | -66.67% | 0.01 | 1 | 22 | 4.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/19/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/19/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/19/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 7.13 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/19/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 208 | 6.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 430 | 5.47 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.09 | +0.01 | +12.50% | 0.02 | 1 | 52 | 3.85 | -0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.03 | -37.50% | 0.03 | 3 | 2,504 | 1.71 | -0.05 | 0.04 | -0.05 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 57 | 2,534 | 1.66 | -0.12 | 0.08 | -0.13 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 18.00 | 0.25 | 1.20 | 0.73 | 0.27 | +0.07 | +35.00% | 0.04 | 527 | 987 | 1.54 | -0.22 | 0.13 | -0.19 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 19.00 | 0.30 | 0.75 | 0.53 | 0.55 | -0.09 | -14.07% | 0.03 | 26 | 29 | 1.31 | -0.38 | 0.17 | -0.23 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 20.00 | 1.10 | 1.45 | 1.28 | 1.17 | +0.18 | +18.19% | 0.06 | 50 | 21 | 1.73 | -0.56 | 0.18 | -0.24 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 21.00 | 1.35 | 4.00 | 2.68 | % | 0.13 | 0 | 0 | 5.50 | -0.72 | 0.16 | -0.20 | 11/19/2025 3:59:58 PM EST | |||
| 22.00 | 2.00 | 3.20 | 2.60 | % | 0.12 | 0 | 0 | 2.88 | -0.83 | 0.11 | -0.16 | 11/19/2025 3:59:58 PM EST | |||
| 23.00 | 2.90 | 4.70 | 3.80 | % | 0.17 | 0 | 0 | 4.30 | -0.91 | 0.08 | -0.10 | 11/19/2025 3:59:58 PM EST | |||
| 24.00 | 3.90 | 5.10 | 4.50 | % | 0.19 | 0 | 0 | 3.56 | -0.96 | 0.04 | -0.04 | 11/19/2025 3:59:58 PM EST | |||
| 25.00 | 4.90 | 6.10 | 5.50 | % | 0.22 | 0 | 0 | 3.94 | -0.98 | 0.02 | -0.02 | 11/19/2025 3:59:58 PM EST | |||
| 26.00 | 5.70 | 7.20 | 6.45 | % | 0.25 | 0 | 0 | 4.51 | -0.99 | 0.01 | -0.01 | 11/19/2025 3:59:58 PM EST | |||
| 27.00 | 6.70 | 8.20 | 7.45 | % | 0.28 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 28.00 | 7.70 | 9.20 | 8.45 | % | 0.30 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 29.00 | 8.70 | 10.20 | 9.45 | % | 0.33 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 30.00 | 9.70 | 11.20 | 10.45 | 15.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 11/19/2025 3:59:58 PM EST |