Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $14.11 as of 5/30/2025 6:06:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.00 | 10.10 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 6.30 | 9.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 5.20 | 8.20 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.00 | 5.70 | 7.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.00 | 4.70 | 5.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 3.50 | 4.90 | 2.95 | 0.00 | 0.00% | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 2.60 | 3.10 | 2.85 | -0.85 | -22.98% | 3 | 71 | 1.12 | 0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 12.00 | 1.80 | 2.00 | 2.75 | 0.00 | 0.00% | 0 | 131 | 0.60 | 0.91 | 0.11 | -0.01 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 13.00 | 0.05 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 221 | 0.43 | 0.75 | 0.23 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 14.00 | 0.35 | 0.50 | 0.44 | -0.21 | -32.31% | 170 | 210 | 0.38 | 0.46 | 0.32 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.17 | -53.13% | 5 | 699 | 0.40 | 0.21 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 0.05 | 0.20 | 0.09 | +0.01 | +12.50% | 7 | 840 | 0.55 | 0.08 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 9 | 271 | 0.64 | 0.02 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 238 | 0.66 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 94 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 250 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 93 | 1.55 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 79 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 39 | 1.92 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 81 | 2.11 | -0.01 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 15 | 1,457 | 0.47 | -0.09 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 13.00 | 0.15 | 0.25 | 0.35 | +0.15 | +75.00% | 10 | 2,862 | 0.39 | -0.25 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 14.00 | 0.55 | 0.65 | 0.55 | +0.05 | +10.00% | 24 | 2,535 | 0.38 | -0.54 | 0.32 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 1.25 | 1.40 | 1.35 | +0.14 | +11.57% | 10 | 701 | 0.38 | -0.79 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 1.95 | 2.35 | 1.57 | 0.00 | 0.00% | 0 | 239 | 0.78 | -0.92 | 0.11 | -0.01 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 3.00 | 3.30 | 4.50 | 0.00 | 0.00% | 0 | 251 | 0.71 | -0.98 | 0.04 | 0.00 | 4/15/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 3.90 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 5.00 | 5.40 | 2.55 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 5.90 | 6.40 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 6.90 | 7.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 11.00 | 11.40 | 9.21 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 16.00 | 16.30 | 13.30 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 20.90 | 21.40 | 19.30 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:58 PM EST |