Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $14.25 as of 7/27/2026 6:42:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.10 | 10.40 | 8.75 | % | 1.46 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 7.00 | 6.10 | 9.10 | 7.60 | % | 1.09 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 8.00 | 5.10 | 7.90 | 6.50 | 6.59 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 9.00 | 4.20 | 6.90 | 5.55 | % | 0.62 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 10.00 | 3.20 | 5.90 | 4.55 | % | 0.45 | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 11.00 | 2.25 | 4.90 | 3.58 | % | 0.33 | 0 | 0 | 1.34 | 0.97 | 0.03 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 12.00 | 1.20 | 4.10 | 2.65 | % | 0.22 | 0 | 0 | 1.22 | 0.91 | 0.06 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 13.00 | 1.50 | 3.60 | 2.55 | % | 0.20 | 0 | 0 | 1.24 | 0.80 | 0.11 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 14.00 | 0.85 | 1.60 | 1.23 | 1.16 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.34 | 0.66 | 0.16 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 0.70 | 1.00 | 0.85 | 0.69 | -0.16 | -18.83% | 0.06 | 2 | 5 | 0.43 | 0.49 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 16.00 | 0.35 | 0.75 | 0.55 | % | 0.03 | 0 | 0 | 0.45 | 0.33 | 0.16 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | 0.20 | 0.13 | -0.01 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.78 | 0.11 | 0.09 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | 0.06 | 0.05 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.03 | 0.03 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.01 | 0.02 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.33 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.11 | -0.03 | 0.03 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.90 | -0.09 | 0.06 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 13.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.09 | -25.72% | 0.02 | 3 | 1 | 0.38 | -0.20 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 0.20 | 0.70 | 0.45 | 0.55 | -0.22 | -28.58% | 0.03 | 6 | 23 | 0.35 | -0.34 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 0.80 | 1.20 | 1.00 | % | 0.07 | 0 | 0 | 0.39 | -0.51 | 0.18 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 16.00 | 1.30 | 2.25 | 1.78 | % | 0.11 | 0 | 0 | 0.43 | -0.67 | 0.16 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 17.00 | 1.30 | 3.90 | 2.60 | % | 0.15 | 0 | 0 | 1.12 | -0.80 | 0.13 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 18.00 | 2.20 | 5.10 | 3.65 | % | 0.20 | 0 | 0 | 1.34 | -0.89 | 0.09 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 19.00 | 3.10 | 6.00 | 4.55 | % | 0.24 | 0 | 0 | 1.40 | -0.94 | 0.05 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 20.00 | 4.10 | 7.10 | 5.60 | % | 0.28 | 0 | 0 | 1.55 | -0.97 | 0.03 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 21.00 | 5.20 | 7.50 | 6.35 | % | 0.30 | 0 | 0 | 1.36 | -0.99 | 0.02 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 22.00 | 6.20 | 8.90 | 7.55 | % | 0.34 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 9.20 | 11.90 | 10.55 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST |