Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $13.53 as of 6/5/2026 8:06:45 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 | 5.50 | 7.70 | 6.60 | 7.00 | 0.00 | 0.00% | 0.94 | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:24 PM EST |
| 8.00 | 5.00 | 6.50 | 5.75 | 6.87 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:24 PM EST |
| 9.00 | 4.20 | 5.60 | 4.90 | 5.46 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:24 PM EST |
| 10.00 | 3.40 | 4.40 | 3.90 | 4.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.33 | 0.99 | 0.01 | 0.00 | 5/26/2026 | 6/5/2026 3:59:24 PM EST |
| 11.00 | 2.20 | 3.40 | 2.80 | % | 0.25 | 0 | 0 | 1.07 | 0.96 | 0.05 | -0.01 | 6/5/2026 3:59:24 PM EST | |||
| 12.00 | 1.55 | 3.60 | 2.58 | % | 0.21 | 0 | 0 | 1.57 | 0.86 | 0.13 | -0.01 | 6/5/2026 3:59:24 PM EST | |||
| 13.00 | 0.65 | 1.70 | 1.18 | % | 0.09 | 0 | 0 | 0.74 | 0.68 | 0.21 | -0.01 | 6/5/2026 3:59:24 PM EST | |||
| 14.00 | 0.40 | 0.70 | 0.55 | % | 0.04 | 0 | 0 | 0.37 | 0.46 | 0.23 | -0.01 | 6/5/2026 3:59:24 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.27 | -0.38 | -58.47% | 0.01 | 3 | 69 | 0.44 | 0.26 | 0.19 | -0.01 | 6/5/2026 | 6/5/2026 3:59:24 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.95 | 0.12 | 0.12 | 0.00 | 6/2/2026 | 6/5/2026 3:59:24 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.05 | 0.06 | 0.00 | 5/19/2026 | 6/5/2026 3:59:24 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.03 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 19.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 23.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:24 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 | 2.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 9.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.01 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.08 | -0.04 | 0.05 | -0.01 | 6/5/2026 3:59:24 PM EST | |||
| 12.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.02 | -10.53% | 0.01 | 3 | 2 | 0.42 | -0.14 | 0.13 | -0.01 | 6/5/2026 | 6/5/2026 3:59:24 PM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.38 | -0.32 | 0.21 | -0.01 | 6/3/2026 | 6/5/2026 3:59:24 PM EST |
| 14.00 | 0.65 | 1.10 | 0.88 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 556 | 0.37 | -0.54 | 0.23 | -0.01 | 6/4/2026 | 6/5/2026 3:59:24 PM EST |
| 15.00 | 1.25 | 2.50 | 1.88 | 1.55 | +0.60 | +63.16% | 0.13 | 1 | 18 | 0.92 | -0.74 | 0.19 | -0.01 | 6/5/2026 | 6/5/2026 3:59:24 PM EST |
| 16.00 | 1.95 | 2.80 | 2.38 | 1.81 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | -0.88 | 0.12 | 0.00 | 5/29/2026 | 6/5/2026 3:59:24 PM EST |
| 17.00 | 2.70 | 3.80 | 3.25 | % | 0.19 | 0 | 0 | 0.80 | -0.95 | 0.06 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 18.00 | 3.60 | 4.80 | 4.20 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | -0.98 | 0.03 | 0.00 | 5/21/2026 | 6/5/2026 3:59:24 PM EST |
| 19.00 | 4.60 | 6.00 | 5.30 | % | 0.28 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 20.00 | 5.30 | 7.20 | 6.25 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 21.00 | 5.50 | 9.40 | 7.45 | % | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 22.00 | 7.10 | 9.30 | 8.20 | % | 0.37 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:24 PM EST | |||
| 23.00 | 7.80 | 10.10 | 8.95 | % | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:24 PM EST |