Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $15.64 as of 7/29/2025 2:47:04 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 | 10.40 | 11.00 | 10.70 | % | 2.14 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 7.00 | 8.40 | 8.90 | 8.65 | % | 1.24 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 8.00 | 7.40 | 8.10 | 7.75 | 6.55 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:59:01 PM EST |
| 9.00 | 6.30 | 7.00 | 6.65 | % | 0.74 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 10.00 | 5.50 | 5.90 | 5.70 | 4.86 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:59:01 PM EST |
| 11.00 | 4.50 | 4.90 | 4.70 | % | 0.43 | 0 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 12.00 | 3.40 | 4.00 | 3.70 | % | 0.31 | 0 | 0 | 0.74 | 0.96 | 0.03 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 13.00 | 2.70 | 2.90 | 2.80 | 2.40 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.44 | 0.89 | 0.07 | -0.01 | 6/5/2025 | 7/29/2025 1:59:01 PM EST |
| 14.00 | 1.90 | 2.05 | 1.98 | 2.24 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.42 | 0.78 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 1.30 | 1.40 | 1.35 | 1.35 | -0.12 | -8.17% | 0.09 | 1 | 98 | 0.43 | 0.64 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 16.00 | 0.80 | 0.95 | 0.88 | 1.02 | 0.00 | 0.00% | 0.06 | 0 | 262 | 0.43 | 0.48 | 0.16 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 17.00 | 0.45 | 0.55 | 0.50 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 218 | 0.42 | 0.34 | 0.14 | -0.01 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 809 | 0.43 | 0.23 | 0.12 | -0.01 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.03 | -13.05% | 0.01 | 29 | 1,028 | 0.46 | 0.15 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.47 | 0.09 | 0.06 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.06 | 0.04 | 0.00 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 22.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.76 | 0.03 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.08 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 1:59:01 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 | 3.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 1:59:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 203 | 1.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:59:01 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.77 | -0.01 | 0.01 | 0.00 | 5/8/2025 | 7/29/2025 1:59:01 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | -0.04 | 0.03 | 0.00 | 5/8/2025 | 7/29/2025 1:59:01 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 1,203 | 0.43 | -0.11 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 14.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.08 | +29.63% | 0.02 | 30 | 1,022 | 0.42 | -0.22 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 0.65 | 0.80 | 0.73 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.43 | -0.36 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 16.00 | 1.15 | 1.30 | 1.23 | 1.16 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.44 | -0.52 | 0.16 | -0.01 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 17.00 | 1.80 | 1.95 | 1.88 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.43 | -0.66 | 0.14 | -0.01 | 7/1/2025 | 7/29/2025 1:59:01 PM EST |
| 18.00 | 2.60 | 2.75 | 2.68 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.44 | -0.77 | 0.12 | -0.01 | 3/21/2025 | 7/29/2025 1:59:01 PM EST |
| 19.00 | 3.40 | 3.60 | 3.50 | 5.39 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.50 | -0.85 | 0.09 | -0.01 | 5/30/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 4.10 | 4.80 | 4.45 | % | 0.22 | 0 | 0 | 0.71 | -0.91 | 0.06 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 21.00 | 5.20 | 5.60 | 5.40 | % | 0.26 | 0 | 0 | 0.66 | -0.94 | 0.04 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 22.00 | 6.10 | 6.70 | 6.40 | % | 0.29 | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 23.00 | 7.20 | 7.60 | 7.40 | % | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 24.00 | 8.10 | 8.60 | 8.35 | % | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 25.00 | 9.10 | 9.80 | 9.45 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 30.00 | 14.10 | 14.60 | 14.35 | 15.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 7/29/2025 1:59:01 PM EST |