Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $13.26 as of 7/5/2026 11:57:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 4.80 | 6.50 | 5.65 | % | 0.71 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 9.00 | 3.80 | 5.20 | 4.50 | % | 0.50 | 0 | 0 | 1.48 | 1.00 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 10.00 | 2.90 | 4.20 | 3.55 | 5.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.21 | 0.97 | 0.03 | 0.00 | 4/7/2026 | 7/2/2026 3:59:58 PM EST |
| 11.00 | 2.10 | 3.30 | 2.70 | % | 0.25 | 0 | 0 | 1.03 | 0.92 | 0.07 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 12.00 | 1.50 | 1.95 | 1.73 | % | 0.14 | 0 | 0 | 0.40 | 0.80 | 0.14 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 13.00 | 0.85 | 1.25 | 1.05 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.41 | 0.63 | 0.19 | -0.01 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.07 | +13.21% | 0.04 | 1 | 254 | 0.39 | 0.43 | 0.20 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.37 | 0.26 | 0.16 | -0.01 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 28 | 651 | 0.41 | 0.15 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.46 | 0.08 | 0.07 | 0.00 | 6/16/2026 | 7/2/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.03 | 0.03 | 0.04 | 0.00 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.93 | 0.01 | 0.02 | 0.00 | 5/21/2026 | 7/2/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.21 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 7/2/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/2/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 67 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 53 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.45 | 0.00 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | -0.03 | 0.03 | 0.00 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.63 | -0.08 | 0.07 | -0.01 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.48 | -0.20 | 0.14 | -0.01 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 13.00 | 0.35 | 0.70 | 0.53 | 0.61 | -0.07 | -10.30% | 0.04 | 32 | 311 | 0.38 | -0.38 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 14.00 | 0.65 | 1.30 | 0.98 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 512 | 0.50 | -0.57 | 0.20 | -0.01 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 15.00 | 1.35 | 2.20 | 1.78 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 457 | 0.53 | -0.74 | 0.16 | -0.01 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 16.00 | 2.00 | 3.20 | 2.60 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 391 | 0.76 | -0.85 | 0.11 | -0.01 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 17.00 | 2.90 | 4.10 | 3.50 | 3.18 | 0.00 | 0.00% | 0.21 | 0 | 120 | 0.82 | -0.92 | 0.07 | 0.00 | 4/27/2026 | 7/2/2026 3:59:58 PM EST |
| 18.00 | 3.80 | 5.20 | 4.50 | 3.85 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.99 | -0.97 | 0.04 | 0.00 | 4/7/2026 | 7/2/2026 3:59:58 PM EST |
| 19.00 | 4.80 | 6.20 | 5.50 | 5.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 6/8/2026 | 7/2/2026 3:59:58 PM EST |
| 20.00 | 5.10 | 7.20 | 6.15 | % | 0.31 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 21.00 | 6.10 | 8.20 | 7.15 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 22.00 | 7.70 | 9.20 | 8.45 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 23.00 | 8.10 | 10.90 | 9.50 | % | 0.41 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 24.00 | 9.70 | 11.20 | 10.45 | % | 0.44 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 25.00 | 10.10 | 13.00 | 11.55 | % | 0.46 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 26.00 | 11.20 | 14.00 | 12.60 | % | 0.48 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 27.00 | 12.20 | 14.80 | 13.50 | 13.49 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:58 PM EST |
| 30.00 | 15.20 | 18.00 | 16.60 | 16.54 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:58 PM EST |
| 35.00 | 19.60 | 23.60 | 21.60 | 21.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:58 PM EST |