Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $18.19 as of 9/12/2025 9:34:28 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 | 11.90 | 14.30 | 13.10 | % | 2.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 7.00 | 10.00 | 12.40 | 11.20 | % | 1.60 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 8.00 | 9.30 | 10.80 | 10.05 | 6.55 | 0.00 | 0.00% | 1.26 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:58 PM EST |
| 9.00 | 8.30 | 9.80 | 9.05 | % | 1.01 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 10.00 | 7.30 | 8.80 | 8.05 | 4.86 | 0.00 | 0.00% | 0.81 | 0 | 5 | 4.31 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 3:59:58 PM EST |
| 11.00 | 6.30 | 7.80 | 7.05 | % | 0.64 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 12.00 | 5.30 | 6.80 | 6.05 | % | 0.50 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 13.00 | 5.00 | 5.40 | 5.20 | 2.40 | 0.00 | 0.00% | 0.40 | 0 | 35 | 1.35 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 3:59:58 PM EST |
| 14.00 | 4.10 | 4.30 | 4.20 | 4.13 | 0.00 | 0.00% | 0.30 | 0 | 51 | 1.08 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 3.10 | 3.30 | 3.20 | 3.00 | +0.58 | +23.97% | 0.21 | 40 | 99 | 1.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 16.00 | 2.15 | 2.25 | 2.20 | 2.10 | -0.20 | -8.70% | 0.14 | 27 | 373 | 0.59 | 0.99 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 17.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.10 | -7.70% | 0.07 | 27 | 258 | 0.45 | 0.92 | 0.17 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 18.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.05 | -11.12% | 0.02 | 3 | 1,105 | 0.30 | 0.61 | 0.45 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,089 | 0.35 | 0.20 | 0.30 | -0.02 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.50 | 0.03 | 0.06 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.50 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.35 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 9/12/2025 3:59:58 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 9/12/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.98 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,804 | 1.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 1.13 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.88 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,563 | 0.64 | -0.01 | 0.02 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 367 | 0.45 | -0.08 | 0.17 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 18.00 | 0.20 | 0.25 | 0.23 | 0.28 | -0.02 | -6.67% | 0.01 | 31 | 2,235 | 0.35 | -0.39 | 0.45 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | 5.39 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.37 | -0.80 | 0.30 | -0.02 | 5/30/2025 | 9/12/2025 3:59:58 PM EST |
| 20.00 | 1.55 | 2.00 | 1.78 | 2.91 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | -0.97 | 0.06 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 21.00 | 2.60 | 3.10 | 2.85 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 22.00 | 3.70 | 4.00 | 3.85 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 23.00 | 4.70 | 5.00 | 4.85 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 24.00 | 5.60 | 6.00 | 5.80 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 25.00 | 6.50 | 7.10 | 6.80 | 8.02 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 26.00 | 7.50 | 8.00 | 7.75 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 27.00 | 8.60 | 9.20 | 8.90 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 28.00 | 9.60 | 10.00 | 9.80 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 29.00 | 10.60 | 11.10 | 10.85 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 30.00 | 11.60 | 12.10 | 11.85 | 15.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 9/12/2025 3:59:58 PM EST |