Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $14.25 as of 4/24/2026 7:25:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.60 | 8.10 | 7.35 | % | 1.05 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 8.00 | 5.60 | 7.30 | 6.45 | % | 0.81 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 9.00 | 4.80 | 6.00 | 5.40 | % | 0.60 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 10.00 | 3.80 | 5.00 | 4.40 | % | 0.44 | 0 | 0 | 1.12 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 11.00 | 2.90 | 4.10 | 3.50 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.99 | 0.96 | 0.04 | 0.00 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 12.00 | 2.00 | 3.60 | 2.80 | % | 0.23 | 0 | 0 | 1.07 | 0.89 | 0.08 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 13.00 | 1.50 | 2.25 | 1.88 | % | 0.14 | 0 | 0 | 0.43 | 0.77 | 0.13 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 14.00 | 1.00 | 1.25 | 1.13 | 1.10 | % | 0.08 | 5 | 0 | 0.39 | 0.61 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST | |
| 15.00 | 0.55 | 0.80 | 0.68 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.40 | 0.44 | 0.18 | -0.01 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 16.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 28 | 1,005 | 0.39 | 0.30 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.59 | 0.18 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 18.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | 0.10 | 0.08 | 0.00 | 4/20/2026 | 4/24/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.05 | 0.05 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.03 | 0.03 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.26 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.04 | -0.04 | 0.04 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 12.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | -0.11 | 0.08 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 13.00 | 0.25 | 0.50 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | -0.23 | 0.13 | -0.01 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 14.00 | 0.55 | 0.75 | 0.65 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.39 | -0.39 | 0.17 | -0.01 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 15.00 | 1.10 | 1.35 | 1.23 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 211 | 0.41 | -0.56 | 0.18 | -0.01 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 16.00 | 1.85 | 2.05 | 1.95 | 1.67 | 0.00 | 0.00% | 0.12 | 0 | 1,002 | 0.38 | -0.70 | 0.15 | -0.01 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 17.00 | 2.20 | 3.40 | 2.80 | % | 0.16 | 0 | 0 | 0.77 | -0.82 | 0.11 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 18.00 | 3.10 | 4.30 | 3.70 | % | 0.21 | 0 | 0 | 0.83 | -0.90 | 0.08 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 19.00 | 4.10 | 5.30 | 4.70 | % | 0.25 | 0 | 0 | 0.93 | -0.95 | 0.05 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 20.00 | 5.00 | 6.50 | 5.75 | 4.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.13 | -0.97 | 0.03 | 0.00 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 21.00 | 5.90 | 7.40 | 6.65 | 5.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 22.00 | 6.90 | 8.40 | 7.65 | 6.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 23.00 | 7.90 | 9.40 | 8.65 | 7.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |