Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $13.60 as of 1/22/2025 9:30:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.90 | 11.40 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.00 | 8.50 | 9.00 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 7.00 | 6.40 | 6.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 8.00 | 5.60 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 22 | 1.70 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 9.00 | 4.40 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:03 PM EST |
| 10.00 | 3.60 | 4.00 | 4.71 | 0.00 | 0.00% | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 4:00:03 PM EST |
| 11.00 | 2.55 | 3.00 | 4.60 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.98 | 0.04 | 0.00 | 9/26/2024 | 1/21/2025 4:00:03 PM EST |
| 12.00 | 1.50 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 400 | 0.56 | 0.89 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 13.00 | 0.90 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 1,530 | 0.41 | 0.69 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 14.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 2,625 | 0.42 | 0.44 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 929 | 0.40 | 0.23 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 16.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 344 | 0.40 | 0.10 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 179 | 0.47 | 0.04 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,282 | 0.94 | 0.01 | 0.02 | 0.00 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 155 | 1.39 | 0.00 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 890 | 0.73 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.60 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 1/21/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 140 | 1.70 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 32 | 1.06 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 291 | 1.12 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 74 | 1.05 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 237 | 2.22 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 1/21/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 1/21/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.42 | 0.00 | 0.00% | 0 | 264 | 0.66 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 1/21/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 284 | 0.58 | -0.02 | 0.04 | 0.00 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,933 | 0.36 | -0.11 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 13.00 | 0.30 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 596 | 0.39 | -0.31 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 14.00 | 0.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 292 | 0.42 | -0.56 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 15.00 | 1.25 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 242 | 0.37 | -0.77 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 16.00 | 2.25 | 2.65 | 2.30 | 0.00 | 0.00% | 0 | 49 | 0.65 | -0.90 | 0.11 | 0.00 | 10/18/2024 | 1/21/2025 4:00:03 PM EST |
| 17.00 | 3.10 | 3.50 | 2.05 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.96 | 0.05 | 0.00 | 10/11/2024 | 1/21/2025 4:00:03 PM EST |
| 18.00 | 4.10 | 4.60 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.99 | 0.02 | 0.00 | 10/4/2024 | 1/21/2025 4:00:03 PM EST |
| 19.00 | 5.00 | 5.70 | 5.71 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 11/22/2024 | 1/21/2025 4:00:03 PM EST |
| 20.00 | 6.00 | 6.70 | 6.52 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 4:00:03 PM EST |
| 21.00 | 7.10 | 7.70 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 4:00:03 PM EST |
| 22.00 | 8.00 | 8.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 23.00 | 9.10 | 9.60 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 1/21/2025 4:00:03 PM EST |
| 24.00 | 10.20 | 10.70 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 11.20 | 11.60 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 4:00:03 PM EST |
| 26.00 | 12.20 | 12.70 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 4:00:03 PM EST |
| 30.00 | 16.20 | 16.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 21.10 | 21.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |