Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $14.73 as of 2/21/2025 9:42:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.40 | 9.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 8.00 | 6.40 | 9.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 4.40 | 8.50 | 5.70 | % | 2 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 10.00 | 3.50 | 7.50 | % | 0 | 0 | 1.12 | 0.98 | 0.05 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 11.00 | 2.50 | 6.50 | % | 0 | 0 | 1.94 | 0.91 | 0.06 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 12.00 | 1.60 | 4.30 | 2.65 | -0.65 | -19.70% | 1 | 1 | 1.12 | 0.85 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 1.90 | 2.40 | 2.05 | % | 59 | 0 | 0.56 | 0.75 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 14.00 | 1.20 | 1.70 | 1.35 | % | 34 | 0 | 0.47 | 0.61 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 15.00 | 0.85 | 0.95 | 0.85 | -0.37 | -30.33% | 131 | 5 | 0.51 | 0.46 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 0.40 | 0.85 | 0.55 | % | 34 | 0 | 0.55 | 0.33 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 17.00 | 0.20 | 0.55 | 0.30 | % | 11 | 0 | 0.49 | 0.23 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 18.00 | 0.10 | 0.20 | 0.19 | % | 5 | 0 | 0.47 | 0.15 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.10 | 0.06 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.20 | % | 0 | 0 | 1.63 | 0.06 | 0.04 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.03 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.30 | % | 0 | 0 | 1.50 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.30 | % | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.55 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | -0.02 | 0.05 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 3.23 | -0.09 | 0.06 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.90 | % | 0 | 0 | 1.11 | -0.15 | 0.09 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.50 | % | 26 | 0 | 0.39 | -0.25 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 14.00 | 0.55 | 3.40 | 0.90 | % | 219 | 0 | 0.50 | -0.39 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 15.00 | 1.10 | 1.75 | 1.45 | % | 26 | 0 | 0.50 | -0.54 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 16.00 | 1.65 | 5.00 | 2.25 | % | 3 | 0 | 1.09 | -0.67 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 17.00 | 1.60 | 5.50 | % | 0 | 0 | 1.01 | -0.77 | 0.10 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 18.00 | 2.50 | 6.50 | % | 0 | 0 | 1.26 | -0.85 | 0.08 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 19.00 | 3.50 | 7.50 | % | 0 | 0 | 1.14 | -0.90 | 0.06 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 4.40 | 8.00 | % | 0 | 0 | 1.28 | -0.94 | 0.04 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 21.00 | 6.30 | 9.00 | % | 0 | 0 | 1.71 | -0.97 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 6.30 | 10.00 | % | 0 | 0 | 1.55 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 7.20 | 11.00 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST |