Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $13.54 as of 11/20/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.50 | 7.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 8.00 | 5.40 | 6.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 9.00 | 2.70 | 5.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 3.40 | 4.50 | % | 0 | 0 | 0.90 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 2.45 | 3.60 | % | 0 | 0 | 0.74 | 0.96 | 0.05 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 1.35 | 3.30 | 1.89 | 0.00 | 0.00% | 0 | 41 | 1.16 | 0.87 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.90 | 1.00 | 0.75 | -0.02 | -2.60% | 2 | 47 | 0.40 | 0.68 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | +0.05 | +12.50% | 325 | 1,549 | 0.40 | 0.42 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 21 | 884 | 0.42 | 0.23 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,586 | 0.42 | 0.12 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 0.05 | 0.10 | 0.05 | -0.12 | -70.59% | 1 | 236 | 0.53 | 0.05 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.82 | 0.02 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.00 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 115 | 0.58 | -0.04 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1,382 | 0.43 | -0.13 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.30 | 0.40 | 0.38 | -0.07 | -15.56% | 44 | 3,126 | 0.40 | -0.32 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 0.80 | 0.90 | 1.00 | +0.04 | +4.17% | 30 | 253 | 0.40 | -0.58 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 1.45 | 1.65 | 1.72 | +0.07 | +4.25% | 2 | 40 | 0.36 | -0.77 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 1.65 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.88 | 0.11 | -0.01 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 3.40 | 3.60 | 3.65 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.95 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 4.30 | 4.60 | % | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 19.00 | 3.50 | 7.40 | % | 0 | 0 | 0.97 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 6.00 | 8.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.00 | 5.70 | 9.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 8.20 | 10.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.00 | 7.50 | 11.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 11.30 | 11.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |