Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $15.70 as of 4/10/2026 5:30:52 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 | 4.30 | 5.50 | 4.90 | 5.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:40 PM EST |
| 11.00 | 3.30 | 4.50 | 3.90 | % | 0.35 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 12.00 | 2.30 | 3.50 | 2.90 | 3.37 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:40 PM EST |
| 13.00 | 1.50 | 2.40 | 1.95 | % | 0.15 | 0 | 0 | 2.47 | 0.99 | 0.02 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 14.00 | 0.55 | 1.40 | 0.98 | 1.69 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.67 | 0.92 | 0.19 | -0.04 | 3/31/2026 | 4/15/2026 3:59:40 PM EST |
| 15.00 | 0.20 | 0.60 | 0.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.72 | 0.58 | 0.46 | -0.09 | 4/14/2026 | 4/15/2026 3:59:40 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 450 | 2.49 | 0.17 | 0.29 | -0.05 | 4/14/2026 | 4/15/2026 3:59:40 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 424 | 3.20 | 0.02 | 0.06 | -0.01 | 4/9/2026 | 4/15/2026 3:59:40 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:40 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 19 | 4.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 20.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 63 | 7.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 5.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 5.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 5.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 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 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:40 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:40 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:40 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.41 | -0.01 | 0.02 | 0.00 | 4/7/2026 | 4/15/2026 3:59:40 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 274 | 2.85 | -0.08 | 0.19 | -0.04 | 4/13/2026 | 4/15/2026 3:59:40 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,146 | 0.67 | -0.42 | 0.46 | -0.09 | 4/14/2026 | 4/15/2026 3:59:40 PM EST |
| 16.00 | 0.55 | 1.45 | 1.00 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 127 | 2.03 | -0.83 | 0.29 | -0.05 | 4/8/2026 | 4/15/2026 3:59:40 PM EST |
| 17.00 | 1.50 | 2.45 | 1.98 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.72 | -0.98 | 0.06 | -0.01 | 4/1/2026 | 4/15/2026 3:59:40 PM EST |
| 18.00 | 2.50 | 3.70 | 3.10 | 3.62 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:40 PM EST |
| 19.00 | 3.50 | 4.70 | 4.10 | % | 0.22 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 20.00 | 4.50 | 5.70 | 5.10 | % | 0.26 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 21.00 | 5.40 | 6.90 | 6.15 | % | 0.29 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 22.00 | 6.40 | 7.90 | 7.15 | % | 0.33 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 23.00 | 7.40 | 8.90 | 8.15 | % | 0.35 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 24.00 | 8.40 | 9.90 | 9.15 | % | 0.38 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 25.00 | 9.40 | 10.90 | 10.15 | % | 0.41 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 26.00 | 10.20 | 12.10 | 11.15 | % | 0.43 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST |