Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $16.13 as of 3/28/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.20 | 12.50 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 6.00 | 9.60 | 11.10 | 7.14 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 8.70 | 10.20 | 9.30 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 7.70 | 9.20 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 9.00 | 6.90 | 7.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 5.90 | 6.20 | 3.67 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 4.90 | 5.50 | 3.40 | 0.00 | 0.00% | 0 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:48 PM EST |
| 12.00 | 3.90 | 4.30 | 2.70 | 0.00 | 0.00% | 0 | 55 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:48 PM EST |
| 13.00 | 3.00 | 4.60 | 3.39 | 0.00 | 0.00% | 0 | 200 | 0.63 | 0.97 | 0.10 | 0.00 | 3/12/2025 | 3/28/2025 3:59:48 PM EST |
| 14.00 | 2.00 | 2.35 | 2.55 | 0.00 | 0.00% | 0 | 442 | 0.39 | 0.87 | 0.15 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 1.20 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 395 | 0.40 | 0.71 | 0.19 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 16.00 | 0.70 | 0.85 | 0.82 | -0.39 | -32.24% | 13 | 557 | 0.36 | 0.51 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 17.00 | 0.40 | 0.50 | 0.40 | -0.30 | -42.86% | 152 | 1,421 | 0.38 | 0.33 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 18.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 198 | 0.40 | 0.21 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | -0.08 | -34.79% | 1 | 483 | 0.42 | 0.14 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 167 | 0.55 | 0.08 | 0.05 | 0.00 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 231 | 0.97 | 0.03 | 0.03 | 0.00 | 2/27/2025 | 3/28/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.02 | 0.02 | 0.00 | 3/5/2025 | 3/28/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 101 | 1.13 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 250 | 0.97 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 106 | 1.48 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 0.05 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 164 | 0.92 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:48 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 328 | 0.52 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:48 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 285 | 0.46 | -0.03 | 0.10 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 14.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 279 | 0.43 | -0.13 | 0.15 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 0.45 | 0.60 | 0.60 | +0.20 | +50.00% | 54 | 1,723 | 0.38 | -0.29 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 16.00 | 1.00 | 1.10 | 1.10 | +0.25 | +29.42% | 50 | 487 | 0.41 | -0.49 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 17.00 | 1.55 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 167 | 0.42 | -0.67 | 0.16 | -0.01 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 18.00 | 2.35 | 2.60 | 1.94 | 0.00 | 0.00% | 0 | 421 | 0.42 | -0.79 | 0.12 | -0.01 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 19.00 | 3.20 | 3.60 | 3.50 | +1.05 | +42.86% | 1 | 14 | 0.47 | -0.86 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 4.30 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.92 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 21.00 | 5.20 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 35 | 0.74 | -0.97 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 22.00 | 6.20 | 6.60 | % | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 23.00 | 7.20 | 7.60 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 24.00 | 8.20 | 8.60 | 9.10 | 0.00 | 0.00% | 0 | 5 | 0.97 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 9.10 | 9.60 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 3/28/2025 3:59:48 PM EST |
| 26.00 | 10.20 | 10.60 | 10.60 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 14.10 | 14.60 | 15.80 | 0.00 | 0.00% | 0 | 173 | 1.07 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 19.20 | 19.60 | 18.50 | 0.00 | 0.00% | 0 | 45 | 1.32 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:48 PM EST |