Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $15.30 as of 8/12/2025 1:54:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 10.90 | 10.75 | % | 2.15 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 6.00 | 9.60 | 9.90 | 9.75 | % | 1.62 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 7.00 | 8.50 | 8.90 | 8.70 | 5.90 | 0.00 | 0.00% | 1.24 | 0 | 2 | 6.06 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 12:58:59 PM EST |
| 8.00 | 7.50 | 7.90 | 7.70 | % | 0.96 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 9.00 | 6.50 | 7.00 | 6.75 | % | 0.75 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 10.00 | 5.60 | 5.90 | 5.75 | 3.25 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 8/12/2025 12:58:59 PM EST |
| 11.00 | 4.50 | 4.90 | 4.70 | % | 0.43 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 12.00 | 3.60 | 4.00 | 3.80 | 2.59 | 0.00 | 0.00% | 0.32 | 0 | 20 | 2.04 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/12/2025 12:58:59 PM EST |
| 13.00 | 2.65 | 3.00 | 2.83 | 2.29 | 0.00 | 0.00% | 0.22 | 0 | 83 | 1.55 | 0.98 | 0.04 | -0.01 | 7/16/2025 | 8/12/2025 12:58:59 PM EST |
| 14.00 | 1.75 | 1.85 | 1.80 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 51 | 1.08 | 0.90 | 0.12 | -0.04 | 7/31/2025 | 8/12/2025 12:58:59 PM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.18 | +23.38% | 0.07 | 1 | 181 | 1.03 | 0.71 | 0.24 | -0.08 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.10 | +28.58% | 0.03 | 29 | 1,011 | 1.01 | 0.44 | 0.27 | -0.09 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.01 | +7.15% | 0.01 | 73 | 647 | 1.19 | 0.21 | 0.20 | -0.07 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.20 | 0.08 | 0.10 | -0.04 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.10 | 0.02 | 0.04 | -0.01 | 7/29/2025 | 8/12/2025 12:58:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.82 | 0.01 | 0.01 | 0.00 | 6/5/2025 | 8/12/2025 12:58:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 39 | 3.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 12:58:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/12/2025 12:58:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/12/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 12:58:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.87 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 8/12/2025 12:58:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.80 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 8/12/2025 12:58:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 184 | 5.84 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 12:58:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.97 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/12/2025 12:58:59 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 135 | 3.20 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:58:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.60 | -0.02 | 0.04 | -0.01 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.27 | -0.10 | 0.12 | -0.04 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 15.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.14 | -31.82% | 0.02 | 4 | 554 | 0.98 | -0.29 | 0.24 | -0.08 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 16.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.34 | -31.20% | 0.05 | 24 | 68 | 1.00 | -0.56 | 0.27 | -0.09 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 17.00 | 1.35 | 1.50 | 1.43 | 1.98 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.96 | -0.79 | 0.20 | -0.07 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 18.00 | 2.25 | 2.50 | 2.38 | 4.28 | 0.00 | 0.00% | 0.13 | 0 | 40 | 1.52 | -0.92 | 0.10 | -0.04 | 5/30/2025 | 8/12/2025 12:58:59 PM EST |
| 19.00 | 3.10 | 3.70 | 3.40 | % | 0.18 | 0 | 0 | 2.38 | -0.98 | 0.04 | -0.01 | 8/12/2025 12:58:59 PM EST | |||
| 20.00 | 4.00 | 4.40 | 4.20 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 8/12/2025 12:58:59 PM EST |
| 21.00 | 5.00 | 5.70 | 5.35 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 8/12/2025 12:58:59 PM EST |
| 22.00 | 6.00 | 6.40 | 6.20 | % | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 23.00 | 7.10 | 7.60 | 7.35 | % | 0.32 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 24.00 | 8.10 | 8.40 | 8.25 | % | 0.34 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 25.00 | 9.00 | 9.70 | 9.35 | % | 0.37 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 26.00 | 10.10 | 10.60 | 10.35 | % | 0.40 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 27.00 | 11.00 | 11.70 | 11.35 | % | 0.42 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 28.00 | 12.20 | 12.70 | 12.45 | % | 0.44 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 29.00 | 13.00 | 13.40 | 13.20 | % | 0.46 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 30.00 | 14.10 | 14.70 | 14.40 | 15.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 8/12/2025 12:58:59 PM EST |