Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $17.42 as of 2/27/2026 7:12:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.80 | 9.60 | 8.20 | % | 0.82 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 11.00 | 5.80 | 8.60 | 7.20 | % | 0.65 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 12.00 | 4.80 | 7.50 | 6.15 | % | 0.51 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 13.00 | 4.20 | 5.80 | 5.00 | % | 0.38 | 0 | 0 | 1.56 | 0.93 | 0.06 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 14.00 | 2.90 | 4.80 | 3.85 | % | 0.28 | 0 | 0 | 1.34 | 0.87 | 0.08 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 15.00 | 2.20 | 3.80 | 3.00 | % | 0.20 | 0 | 0 | 1.12 | 0.78 | 0.09 | -0.01 | 2/27/2026 4:00:03 PM EST | |||
| 16.00 | 1.45 | 3.10 | 2.28 | % | 0.14 | 0 | 0 | 0.65 | 0.70 | 0.13 | -0.01 | 2/27/2026 4:00:03 PM EST | |||
| 17.00 | 1.00 | 1.25 | 1.13 | % | 0.07 | 0 | 0 | 0.42 | 0.56 | 0.16 | -0.01 | 2/27/2026 4:00:03 PM EST | |||
| 18.00 | 0.55 | 0.80 | 0.68 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.41 | 0.39 | 0.16 | -0.01 | 2/26/2026 | 2/27/2026 4:00:03 PM EST |
| 19.00 | 0.30 | 0.50 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.41 | 0.25 | 0.13 | -0.01 | 2/26/2026 | 2/27/2026 4:00:03 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.41 | 0.15 | 0.10 | -0.01 | 2/26/2026 | 2/27/2026 4:00:03 PM EST |
| 21.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | 0.08 | 0.06 | 0.00 | 2/26/2026 | 2/27/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.04 | 0.03 | 0.00 | 2/23/2026 | 2/27/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | 0.02 | 0.02 | 0.00 | 2/25/2026 | 2/27/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.02 | 1 | 0 | 0.67 | -0.07 | 0.06 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST | |
| 14.00 | 0.10 | 0.70 | 0.40 | 0.15 | +0.05 | +50.00% | 0.03 | 1 | 50 | 0.62 | -0.13 | 0.08 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.27 | % | 0.02 | 2 | 0 | 0.47 | -0.22 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 4:00:03 PM EST | |
| 16.00 | 0.45 | 0.65 | 0.55 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.30 | 0.13 | -0.01 | 2/23/2026 | 2/27/2026 4:00:03 PM EST |
| 17.00 | 0.85 | 1.10 | 0.98 | 0.93 | -0.27 | -22.50% | 0.06 | 2 | 4 | 0.42 | -0.44 | 0.16 | -0.01 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 18.00 | 1.40 | 1.75 | 1.58 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.45 | -0.61 | 0.16 | -0.01 | 2/23/2026 | 2/27/2026 4:00:03 PM EST |
| 19.00 | 1.90 | 2.90 | 2.40 | % | 0.13 | 0 | 0 | 0.46 | -0.75 | 0.13 | -0.01 | 2/27/2026 4:00:03 PM EST | |||
| 20.00 | 2.00 | 5.20 | 3.60 | % | 0.18 | 0 | 0 | 1.37 | -0.85 | 0.10 | -0.01 | 2/27/2026 4:00:03 PM EST | |||
| 21.00 | 2.80 | 6.20 | 4.50 | % | 0.21 | 0 | 0 | 1.48 | -0.92 | 0.06 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 22.00 | 4.00 | 7.10 | 5.55 | % | 0.25 | 0 | 0 | 1.55 | -0.96 | 0.03 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 23.00 | 4.80 | 8.10 | 6.45 | % | 0.28 | 0 | 0 | 1.64 | -0.98 | 0.02 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 24.00 | 5.50 | 9.10 | 7.30 | % | 0.30 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 25.00 | 6.50 | 10.10 | 8.30 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 26.00 | 7.50 | 11.20 | 9.35 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST |