Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $14.36 as of 5/27/2025 3:44:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.90 | 8.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 8.00 | 5.90 | 7.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 9.00 | 4.90 | 6.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 10.00 | 4.10 | 5.60 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 11.00 | 3.00 | 4.30 | % | 0 | 0 | 0.57 | 0.96 | 0.04 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 12.00 | 2.30 | 2.40 | % | 0 | 0 | 0.41 | 0.88 | 0.09 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 13.00 | 1.50 | 2.95 | % | 0 | 0 | 0.38 | 0.75 | 0.15 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 14.00 | 0.90 | 1.05 | 0.88 | -0.37 | -29.60% | 2 | 4 | 0.39 | 0.57 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 0.50 | 0.60 | 0.73 | 0.00 | 0.00% | 0 | 63 | 0.40 | 0.39 | 0.18 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 0.25 | 0.35 | 0.21 | -0.72 | -77.42% | 3 | 4 | 0.41 | 0.24 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 0.10 | 0.20 | % | 0 | 0 | 0.41 | 0.14 | 0.10 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 0.49 | 0.07 | 0.07 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.03 | 0.04 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.02 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | -0.04 | 0.04 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 12.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.12 | 0.09 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 16 | 109 | 0.40 | -0.25 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 0.70 | 0.80 | 0.80 | +0.20 | +33.34% | 1 | 6,460 | 0.40 | -0.43 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 1.30 | 1.40 | 1.13 | 0.00 | 0.00% | 0 | 304 | 0.41 | -0.61 | 0.18 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 2.05 | 2.15 | % | 0 | 0 | 0.42 | -0.76 | 0.15 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 17.00 | 2.80 | 3.10 | % | 0 | 0 | 0.43 | -0.86 | 0.10 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 18.00 | 3.70 | 4.00 | % | 0 | 0 | 0.49 | -0.93 | 0.07 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 19.00 | 4.60 | 5.10 | % | 0 | 0 | 0.57 | -0.97 | 0.04 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 20.00 | 5.60 | 6.00 | % | 0 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 21.00 | 6.80 | 7.10 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 22.00 | 7.60 | 8.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 8.60 | 9.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 10.80 | 11.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 15.80 | 16.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |