Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $13.24 as of 4/25/2025 9:13:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 9.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 6.00 | 7.00 | 8.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 7.00 | 6.00 | 7.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 8.00 | 5.20 | 5.60 | % | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 9.00 | 4.00 | 4.60 | % | 0 | 0 | 0.97 | 0.96 | 0.03 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 10.00 | 3.10 | 3.60 | 2.95 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.90 | 0.05 | -0.01 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 2.40 | 2.80 | 2.52 | 0.00 | 0.00% | 0 | 58 | 0.57 | 0.83 | 0.08 | -0.01 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 1.55 | 1.90 | 1.30 | 0.00 | 0.00% | 0 | 128 | 0.46 | 0.72 | 0.12 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 1.10 | 2.95 | 1.15 | +0.01 | +0.88% | 4 | 219 | 0.92 | 0.59 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 0.65 | 1.60 | 0.70 | +0.15 | +27.28% | 20 | 166 | 0.68 | 0.43 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 1 | 349 | 0.47 | 0.28 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | -0.01 | -4.77% | 43 | 103 | 0.45 | 0.17 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 3 | 205 | 0.44 | 0.10 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 201 | 1.00 | 0.06 | 0.05 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 74 | 1.09 | 0.03 | 0.03 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 250 | 1.17 | 0.01 | 0.02 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 93 | 0.99 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 79 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 4/25/2025 3:59:59 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 | 0.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.04 | 0.03 | 0.00 | 1/21/2025 | 4/25/2025 3:59:59 PM EST |
| 10.00 | 0.10 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 39 | 0.63 | -0.10 | 0.05 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 0.20 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 71 | 0.55 | -0.17 | 0.08 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 0.45 | 0.55 | 0.96 | 0.00 | 0.00% | 0 | 1,460 | 0.52 | -0.28 | 0.12 | -0.01 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 0.80 | 0.90 | 0.98 | 0.00 | 0.00% | 0 | 672 | 0.49 | -0.41 | 0.15 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 1.30 | 1.45 | 1.96 | 0.00 | 0.00% | 0 | 173 | 0.47 | -0.57 | 0.16 | -0.01 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 2.00 | 3.30 | 2.37 | 0.00 | 0.00% | 0 | 362 | 0.78 | -0.72 | 0.14 | -0.01 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 2.80 | 2.95 | 3.55 | 0.00 | 0.00% | 0 | 220 | 0.44 | -0.83 | 0.11 | -0.01 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 3.60 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 251 | 0.55 | -0.90 | 0.07 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 4.60 | 5.10 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.94 | 0.05 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 5.50 | 6.00 | 2.55 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.97 | 0.03 | 0.00 | 3/17/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 6.50 | 7.10 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.02 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 7.60 | 8.10 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 11.60 | 12.10 | 9.21 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 16.70 | 17.00 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 21.50 | 21.90 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:59 PM EST |