Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $19.48 as of 12/23/2025 2:16:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.20 | 18.40 | 16.80 | 10.10 | 0.00 | 0.00% | 5.60 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 12/23/2025 1:59:03 PM EST |
| 5.00 | 13.20 | 16.40 | 14.80 | 8.10 | 0.00 | 0.00% | 2.96 | 0 | 4 | 7.07 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 12/23/2025 1:59:03 PM EST |
| 7.00 | 11.20 | 13.60 | 12.40 | % | 1.77 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 8.00 | 10.20 | 12.60 | 11.40 | 11.32 | 0.00 | 0.00% | 1.43 | 0 | 10 | 3.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:03 PM EST |
| 9.00 | 9.70 | 11.10 | 10.40 | % | 1.16 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 10.00 | 8.70 | 10.10 | 9.40 | 10.26 | 0.00 | 0.00% | 0.94 | 0 | 254 | 2.35 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:03 PM EST |
| 11.00 | 7.70 | 9.30 | 8.50 | % | 0.77 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 12.00 | 6.70 | 7.70 | 7.20 | 8.27 | 0.00 | 0.00% | 0.60 | 0 | 122 | 1.26 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:03 PM EST |
| 13.00 | 5.70 | 7.10 | 6.40 | 2.86 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.60 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/23/2025 1:59:03 PM EST |
| 14.00 | 4.90 | 6.00 | 5.45 | 6.50 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.28 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/23/2025 1:59:03 PM EST |
| 15.00 | 3.90 | 5.00 | 4.45 | 4.70 | 0.00 | 0.00% | 0.30 | 0 | 257 | 1.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:03 PM EST |
| 16.00 | 2.90 | 4.00 | 3.45 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 78 | 0.90 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 17.00 | 2.05 | 2.75 | 2.40 | 2.56 | +0.20 | +8.48% | 0.14 | 5 | 471 | 0.47 | 0.98 | 0.04 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 18.00 | 1.20 | 1.85 | 1.53 | 1.52 | -0.08 | -5.00% | 0.09 | 4 | 126 | 0.44 | 0.90 | 0.13 | -0.01 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 19.00 | 0.90 | 1.05 | 0.98 | 0.89 | 0.00 | 0.00% | 0.05 | 0 | 382 | 0.33 | 0.68 | 0.27 | -0.01 | 12/18/2025 | 12/23/2025 1:59:03 PM EST |
| 20.00 | 0.35 | 0.40 | 0.38 | 0.34 | +0.02 | +6.25% | 0.02 | 1 | 4,892 | 0.28 | 0.38 | 0.30 | -0.01 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 21.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 53 | 422 | 0.28 | 0.15 | 0.18 | -0.01 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 151 | 0.37 | 0.04 | 0.07 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.93 | 0.01 | 0.02 | 0.00 | 12/1/2025 | 12/23/2025 1:59:03 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.69 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 669 | 1.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.46 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/23/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:03 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 12/23/2025 1:59:03 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:59:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 262 | 2.05 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:59:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 89 | 1.80 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:59:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 215 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:59:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 459 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:03 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,539 | 0.88 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:03 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,376 | 0.54 | -0.02 | 0.04 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 294 | 0.42 | -0.10 | 0.13 | -0.01 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 19.00 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.31 | -0.32 | 0.27 | -0.01 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 20.00 | 0.70 | 0.90 | 0.80 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 292 | 0.28 | -0.62 | 0.30 | -0.01 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 21.00 | 1.35 | 2.05 | 1.70 | % | 0.08 | 0 | 0 | 0.58 | -0.85 | 0.18 | -0.01 | 12/23/2025 1:59:03 PM EST | |||
| 22.00 | 2.00 | 3.20 | 2.60 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.81 | -0.96 | 0.07 | 0.00 | 10/9/2024 | 12/23/2025 1:59:03 PM EST |
| 23.00 | 3.00 | 4.20 | 3.60 | % | 0.16 | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 24.00 | 4.00 | 5.20 | 4.60 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 25.00 | 5.00 | 6.30 | 5.65 | 10.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 12/23/2025 1:59:03 PM EST |
| 26.00 | 5.90 | 7.40 | 6.65 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 27.00 | 6.90 | 8.40 | 7.65 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 28.00 | 7.90 | 9.40 | 8.65 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 30.00 | 9.90 | 11.40 | 10.65 | 11.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/23/2025 1:59:03 PM EST |
| 35.00 | 14.40 | 16.80 | 15.60 | 16.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/23/2025 1:59:03 PM EST |