Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $19.58 as of 12/26/2025 3:58:19 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 | 13.30 | 16.30 | 14.80 | % | 2.96 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 7.00 | 11.30 | 14.50 | 12.90 | % | 1.84 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 8.00 | 10.30 | 13.50 | 11.90 | % | 1.49 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 9.00 | 9.70 | 12.30 | 11.00 | % | 1.22 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 10.00 | 8.70 | 11.30 | 10.00 | % | 1.00 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 11.00 | 7.80 | 9.30 | 8.55 | % | 0.78 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 12.00 | 6.80 | 8.30 | 7.55 | % | 0.63 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 13.00 | 5.90 | 7.30 | 6.60 | % | 0.51 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 14.00 | 4.90 | 6.20 | 5.55 | 4.95 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.99 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 15.00 | 4.00 | 5.20 | 4.60 | 2.95 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.85 | 0.99 | 0.01 | 0.00 | 9/3/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 3.10 | 4.20 | 3.65 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 101 | 0.71 | 0.97 | 0.03 | 0.00 | 10/10/2025 | 12/26/2025 3:59:53 PM EST |
| 17.00 | 2.20 | 3.30 | 2.75 | 2.81 | 0.00 | 0.00% | 0.16 | 0 | 195 | 0.63 | 0.90 | 0.08 | 0.00 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 18.00 | 1.10 | 2.75 | 1.93 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 154 | 0.65 | 0.79 | 0.13 | -0.01 | 12/3/2025 | 12/26/2025 3:59:53 PM EST |
| 19.00 | 0.60 | 1.95 | 1.28 | 1.28 | -0.59 | -31.56% | 0.07 | 8 | 31 | 0.30 | 0.63 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 20.00 | 0.30 | 1.00 | 0.65 | 0.73 | -0.11 | -13.10% | 0.03 | 28 | 132 | 0.26 | 0.46 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 21.00 | 0.25 | 0.50 | 0.38 | 0.38 | +0.18 | +90.00% | 0.02 | 1 | 320 | 0.27 | 0.30 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.45 | 0.15 | 0.11 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,270 | 0.40 | 0.07 | 0.06 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.76 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | 3.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/26/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.78 | -0.01 | 0.01 | 0.00 | 10/31/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.75 | -0.03 | 0.03 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 17.00 | 0.20 | 0.45 | 0.33 | 0.23 | -0.07 | -23.34% | 0.02 | 1 | 89 | 0.41 | -0.10 | 0.08 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.38 | +0.03 | +8.58% | 0.02 | 8 | 287 | 0.46 | -0.21 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 19.00 | 0.35 | 0.90 | 0.63 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.29 | -0.37 | 0.18 | -0.01 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 20.00 | 0.65 | 1.40 | 1.03 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.26 | -0.54 | 0.19 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 21.00 | 1.30 | 2.10 | 1.70 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.42 | -0.70 | 0.17 | -0.01 | 10/1/2025 | 12/26/2025 3:59:53 PM EST |
| 22.00 | 2.10 | 3.30 | 2.70 | % | 0.12 | 0 | 0 | 0.56 | -0.85 | 0.11 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 23.00 | 3.00 | 4.20 | 3.60 | % | 0.16 | 0 | 0 | 0.61 | -0.93 | 0.06 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 25.00 | 5.00 | 6.50 | 5.75 | % | 0.23 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 9.10 | 11.90 | 10.50 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 14.10 | 16.80 | 15.45 | % | 0.44 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |