Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $17.48 as of 2/20/2026 2:18:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.60 | 9.20 | 7.90 | 7.40 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 3:59:52 PM EST |
| 11.00 | 5.60 | 8.10 | 6.85 | % | 0.62 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 12.00 | 4.80 | 6.00 | 5.40 | % | 0.45 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 13.00 | 4.60 | 5.00 | 4.80 | 4.43 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:52 PM EST |
| 14.00 | 3.60 | 4.00 | 3.80 | 3.76 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.87 | 0.98 | 0.04 | 0.00 | 1/16/2026 | 2/20/2026 3:59:52 PM EST |
| 15.00 | 2.60 | 3.10 | 2.85 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.76 | 0.91 | 0.08 | -0.01 | 2/13/2026 | 2/20/2026 3:59:52 PM EST |
| 16.00 | 1.75 | 2.20 | 1.98 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.50 | 0.79 | 0.13 | -0.01 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 17.00 | 0.95 | 1.65 | 1.30 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.51 | 0.63 | 0.16 | -0.01 | 2/11/2026 | 2/20/2026 3:59:52 PM EST |
| 18.00 | 0.65 | 0.85 | 0.75 | 0.83 | +0.18 | +27.70% | 0.04 | 24 | 118 | 0.48 | 0.46 | 0.17 | -0.02 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 19.00 | 0.35 | 0.60 | 0.48 | 0.49 | +0.10 | +25.65% | 0.03 | 19 | 50 | 0.51 | 0.30 | 0.15 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.32 | +0.02 | +6.67% | 0.01 | 36 | 62 | 0.48 | 0.18 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.10 | 0.08 | -0.01 | 2/20/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.05 | 0.05 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.02 | 0.03 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.01 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.21 | -0.02 | 0.04 | 0.00 | 2/13/2026 | 2/20/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.99 | -0.09 | 0.08 | -0.01 | 1/20/2026 | 2/20/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.31 | -0.05 | -13.89% | 0.02 | 1 | 158 | 0.65 | -0.21 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 17.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.20 | -26.67% | 0.04 | 202 | 433 | 0.46 | -0.37 | 0.16 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 18.00 | 0.80 | 1.25 | 1.03 | 1.00 | -0.35 | -25.93% | 0.06 | 7 | 25 | 0.41 | -0.54 | 0.17 | -0.02 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 19.00 | 1.35 | 2.50 | 1.93 | 1.47 | 0.00 | 0.00% | 0.10 | 0 | 116 | 0.48 | -0.70 | 0.15 | -0.01 | 2/9/2026 | 2/20/2026 3:59:52 PM EST |
| 20.00 | 2.20 | 4.50 | 3.35 | % | 0.17 | 0 | 0 | 1.55 | -0.82 | 0.12 | -0.01 | 2/20/2026 3:59:52 PM EST | |||
| 21.00 | 3.00 | 5.40 | 4.20 | % | 0.20 | 0 | 0 | 1.65 | -0.90 | 0.08 | -0.01 | 2/20/2026 3:59:52 PM EST | |||
| 22.00 | 3.90 | 6.40 | 5.15 | % | 0.23 | 0 | 0 | 1.79 | -0.95 | 0.05 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 23.00 | 5.00 | 6.70 | 5.85 | % | 0.25 | 0 | 0 | 1.53 | -0.98 | 0.03 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 24.00 | 5.90 | 7.80 | 6.85 | % | 0.29 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 25.00 | 6.90 | 8.80 | 7.85 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.01 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 26.00 | 7.90 | 9.80 | 8.85 | % | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST |