Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $13.50 as of 8/31/2026 9:38:17 AM 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 | 6.70 | 8.20 | 7.45 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 7.00 | 5.60 | 7.20 | 6.40 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 8.00 | 4.60 | 6.30 | 5.45 | 6.59 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/31/2026 10:58:59 AM EST |
| 9.00 | 3.80 | 5.10 | 4.45 | % | 0.49 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 10.00 | 2.70 | 4.10 | 3.40 | % | 0.34 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 11.00 | 1.65 | 2.95 | 2.30 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.59 | 0.99 | 0.02 | 0.00 | 8/25/2026 | 8/31/2026 10:58:59 AM EST |
| 12.00 | 0.90 | 1.90 | 1.40 | 1.41 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.13 | 0.91 | 0.18 | -0.01 | 8/27/2026 | 8/31/2026 10:58:59 AM EST |
| 13.00 | 0.15 | 0.60 | 0.38 | 0.30 | -0.35 | -53.85% | 0.03 | 18 | 106 | 0.33 | 0.57 | 0.43 | -0.01 | 8/31/2026 | 8/31/2026 10:58:59 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.16 | -0.04 | -20.00% | 0.00 | 4 | 277 | 0.32 | 0.19 | 0.30 | -0.01 | 8/31/2026 | 8/31/2026 10:58:59 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 227 | 0.59 | 0.03 | 0.08 | 0.00 | 8/31/2026 | 8/31/2026 10:58:59 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.83 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/31/2026 10:58:59 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 10:58:59 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 10:58:59 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM 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 | 3.95 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.02 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | -0.09 | 0.18 | -0.01 | 8/24/2026 | 8/31/2026 10:58:59 AM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.25 | +250.00% | 0.03 | 68 | 109 | 0.31 | -0.43 | 0.43 | -0.01 | 8/31/2026 | 8/31/2026 10:58:59 AM EST |
| 14.00 | 1.00 | 1.20 | 1.10 | 1.00 | +0.30 | +42.86% | 0.08 | 3 | 716 | 0.50 | -0.81 | 0.30 | -0.01 | 8/31/2026 | 8/31/2026 10:58:59 AM EST |
| 15.00 | 1.90 | 2.20 | 2.05 | 1.53 | 0.00 | 0.00% | 0.14 | 0 | 96 | 0.80 | -0.97 | 0.08 | 0.00 | 8/28/2026 | 8/31/2026 10:58:59 AM EST |
| 16.00 | 2.00 | 3.20 | 2.60 | 2.06 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.00 | -1.00 | 0.01 | 0.00 | 8/26/2026 | 8/31/2026 10:58:59 AM EST |
| 17.00 | 3.20 | 4.20 | 3.70 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 18.00 | 4.00 | 5.20 | 4.60 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 19.00 | 5.00 | 6.20 | 5.60 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 20.00 | 5.80 | 7.30 | 6.55 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 21.00 | 6.80 | 8.30 | 7.55 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 22.00 | 7.80 | 9.30 | 8.55 | % | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 25.00 | 10.70 | 12.70 | 11.70 | % | 0.47 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST | |||
| 30.00 | 15.70 | 17.70 | 16.70 | % | 0.56 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/31/2026 10:58:59 AM EST |