Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $20.41 as of 10/3/2025 3:32:58 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 | 14.20 | 17.30 | 15.75 | % | 3.15 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.00 | 12.20 | 15.20 | 13.70 | % | 1.96 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 8.00 | 11.20 | 14.20 | 12.70 | % | 1.59 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 9.00 | 10.70 | 13.30 | 12.00 | % | 1.33 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 10.00 | 9.70 | 12.10 | 10.90 | 9.45 | 0.00 | 0.00% | 1.09 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 8.70 | 11.30 | 10.00 | 4.31 | 0.00 | 0.00% | 0.91 | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/3/2025 3:59:55 PM EST |
| 12.00 | 7.80 | 10.30 | 9.05 | 6.35 | 0.00 | 0.00% | 0.75 | 0 | 6 | 2.26 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:55 PM EST |
| 13.00 | 6.70 | 9.20 | 7.95 | 3.05 | 0.00 | 0.00% | 0.61 | 0 | 14 | 1.97 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/3/2025 3:59:55 PM EST |
| 14.00 | 6.00 | 8.30 | 7.15 | 4.33 | 0.00 | 0.00% | 0.51 | 0 | 25 | 1.81 | 0.99 | 0.01 | 0.00 | 9/11/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 5.30 | 5.50 | 5.40 | 2.45 | 0.00 | 0.00% | 0.36 | 0 | 162 | 1.17 | 0.98 | 0.02 | 0.00 | 9/4/2025 | 10/3/2025 3:59:55 PM EST |
| 16.00 | 4.40 | 4.60 | 4.50 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 150 | 0.55 | 0.94 | 0.04 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 17.00 | 3.50 | 3.70 | 3.60 | 2.50 | 0.00 | 0.00% | 0.21 | 0 | 366 | 0.42 | 0.88 | 0.06 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 18.00 | 2.70 | 2.80 | 2.75 | 2.79 | -0.61 | -17.95% | 0.15 | 2 | 445 | 0.66 | 0.81 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 19.00 | 2.00 | 2.10 | 2.05 | 1.90 | -0.35 | -15.56% | 0.11 | 2 | 93 | 0.41 | 0.71 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 1.40 | 1.55 | 1.48 | 1.40 | -0.28 | -16.67% | 0.07 | 4 | 422 | 0.42 | 0.59 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 21.00 | 0.95 | 1.10 | 1.03 | 0.99 | -0.22 | -18.19% | 0.05 | 9 | 53 | 0.42 | 0.46 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 22.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.33 | -33.00% | 0.03 | 6 | 512 | 0.42 | 0.34 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.43 | 0.24 | 0.10 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.27 | % | 0.01 | 5 | 0 | 0.42 | 0.16 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.25 | -55.56% | 0.01 | 2 | 61 | 0.43 | 0.10 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.04 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.03 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.91 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 10/3/2025 3:59:55 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 | 3.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 100 | 2.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/3/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 440 | 1.18 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.03 | -0.02 | 0.02 | 0.00 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,509 | 0.45 | -0.06 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,507 | 0.43 | -0.12 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.02 | +5.00% | 0.02 | 3 | 117 | 0.43 | -0.19 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 19.00 | 0.60 | 0.70 | 0.65 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.43 | -0.29 | 0.11 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 1.00 | 1.15 | 1.08 | 1.15 | +0.25 | +27.78% | 0.05 | 4 | 5 | 0.44 | -0.41 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 21.00 | 1.55 | 1.70 | 1.63 | % | 0.08 | 0 | 0 | 0.44 | -0.54 | 0.13 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 22.00 | 2.20 | 2.35 | 2.28 | % | 0.10 | 0 | 0 | 0.86 | -0.66 | 0.12 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 23.00 | 3.00 | 3.10 | 3.05 | % | 0.13 | 0 | 0 | 0.50 | -0.76 | 0.10 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 24.00 | 3.80 | 4.00 | 3.90 | % | 0.16 | 0 | 0 | 0.50 | -0.84 | 0.08 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 25.00 | 4.10 | 5.00 | 4.55 | % | 0.18 | 0 | 0 | 0.57 | -0.90 | 0.06 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 26.00 | 5.40 | 6.30 | 5.85 | % | 0.22 | 0 | 0 | 0.78 | -0.94 | 0.04 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 27.00 | 6.60 | 7.30 | 6.95 | % | 0.26 | 0 | 0 | 0.85 | -0.97 | 0.03 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 30.00 | 9.10 | 11.80 | 10.45 | 15.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 4/1/2025 | 10/3/2025 3:59:55 PM EST |