Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $16.17 as of 3/26/2026 7:50:15 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 | 5.30 | 7.50 | 6.40 | % | 0.64 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 11.00 | 4.40 | 7.20 | 5.80 | % | 0.53 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 12.00 | 3.40 | 6.20 | 4.80 | % | 0.40 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 13.00 | 2.40 | 4.40 | 3.40 | % | 0.26 | 0 | 0 | 1.33 | 0.94 | 0.11 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 14.00 | 1.70 | 2.65 | 2.18 | % | 0.16 | 0 | 5 | 0.72 | 0.84 | 0.14 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 15.00 | 1.20 | 1.60 | 1.40 | 1.45 | +0.30 | +26.09% | 0.09 | 20 | 80 | 0.40 | 0.70 | 0.19 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 16.00 | 0.70 | 0.95 | 0.83 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.40 | 0.50 | 0.21 | -0.01 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 17.00 | 0.35 | 0.45 | 0.40 | 0.36 | % | 0.02 | 1 | 236 | 0.36 | 0.31 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 18.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 130 | 0.38 | 0.18 | 0.12 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 173 | 0.38 | 0.10 | 0.08 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 218 | 0.65 | 0.04 | 0.04 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 2,391 | 0.85 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 169 | 1.05 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 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 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 12.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.15 | % | 0.02 | 50 | 115 | 0.48 | -0.06 | 0.11 | 0.00 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 14.00 | 0.15 | 0.55 | 0.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.43 | -0.16 | 0.14 | 0.00 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 15.00 | 0.55 | 0.75 | 0.65 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 489 | 0.42 | -0.30 | 0.19 | 0.00 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 16.00 | 0.90 | 1.20 | 1.05 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 360 | 0.38 | -0.50 | 0.21 | -0.01 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 17.00 | 1.60 | 1.90 | 1.75 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 2,406 | 0.39 | -0.69 | 0.17 | -0.01 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 18.00 | 2.20 | 3.30 | 2.75 | % | 0.15 | 0 | 14 | 0.79 | -0.82 | 0.12 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 19.00 | 3.10 | 4.20 | 3.65 | % | 0.19 | 0 | 127 | 0.86 | -0.90 | 0.08 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 20.00 | 4.00 | 5.20 | 4.60 | % | 0.23 | 0 | 92 | 0.96 | -0.96 | 0.04 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 21.00 | 5.00 | 6.30 | 5.65 | % | 0.27 | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 22.00 | 5.90 | 7.30 | 6.60 | % | 0.30 | 0 | 1 | 1.20 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 23.00 | 6.80 | 8.30 | 7.55 | % | 0.33 | 0 | 115 | 1.28 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 24.00 | 7.80 | 9.30 | 8.55 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 25.00 | 8.80 | 10.30 | 9.55 | % | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 26.00 | 9.80 | 11.30 | 10.55 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 30.00 | 13.40 | 15.70 | 14.55 | % | 0.49 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 35.00 | 18.40 | 20.70 | 19.55 | % | 0.56 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST |