Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $12.40 as of 9/6/2024 3:14:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 10.70 | % | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 5.00 | 6.20 | 8.70 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 6.00 | 5.20 | 7.90 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 7.00 | 4.00 | 6.90 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 8.00 | 2.75 | 6.30 | 4.60 | 0.00 | 0.00% | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 9.00 | 2.10 | 4.90 | 3.45 | 0.00 | 0.00% | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 10.00 | 0.75 | 4.20 | 2.55 | 0.00 | 0.00% | 0 | 70 | 1.23 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 11.00 | 0.25 | 3.30 | 1.65 | 0.00 | 0.00% | 0 | 420 | 0.86 | 0.95 | 0.10 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 12.00 | 0.65 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 876 | 0.38 | 0.73 | 0.34 | -0.01 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 10 | 2,170 | 0.39 | 0.32 | 0.41 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.02 | -0.04 | -66.67% | 7 | 4,363 | 0.52 | 0.07 | 0.15 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 6 | 864 | 0.73 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 779 | 0.77 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 297 | 2.04 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.33 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 24 | 2.41 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.57 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.49 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.76 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 466 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 287 | 1.71 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3,164 | 0.51 | -0.05 | 0.10 | -0.01 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 12.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 1,757 | 5,316 | 0.40 | -0.27 | 0.34 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 13.00 | 0.60 | 0.70 | 0.60 | -0.10 | -14.29% | 2 | 1,269 | 0.37 | -0.68 | 0.41 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 14.00 | 1.30 | 2.60 | 1.57 | 0.00 | 0.00% | 0 | 605 | 1.32 | -0.93 | 0.15 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 15.00 | 1.65 | 3.70 | 2.97 | 0.00 | 0.00% | 0 | 7 | 1.38 | -0.99 | 0.02 | 0.00 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 1.75 | 5.30 | 2.10 | 0.00 | 0.00% | 0 | 28 | 1.35 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 17.00 | 2.75 | 6.30 | 3.05 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 3.70 | 7.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 19.00 | 4.70 | 8.30 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 5.70 | 9.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 21.00 | 6.70 | 10.30 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 22.00 | 7.70 | 11.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 25.00 | 10.70 | 14.30 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |