Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $16.13 as of 3/31/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.10 | 9.60 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.00 | 7.50 | 8.20 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 9.00 | 6.60 | 7.20 | 5.70 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:02 PM EST |
| 10.00 | 5.40 | 6.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 11.00 | 4.40 | 5.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 12.00 | 3.50 | 4.10 | 4.96 | 0.00 | 0.00% | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:02 PM EST |
| 13.00 | 2.60 | 2.80 | 2.05 | 0.00 | 0.00% | 0 | 59 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:02 PM EST |
| 14.00 | 1.65 | 1.85 | 3.00 | 0.00 | 0.00% | 0 | 40 | 0.82 | 1.00 | 0.08 | 0.00 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 15.00 | 0.85 | 0.95 | 1.05 | -0.62 | -37.13% | 2 | 165 | 0.54 | 0.71 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 16.00 | 0.25 | 0.40 | 0.40 | -0.13 | -24.53% | 69 | 414 | 0.47 | 0.40 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 17.00 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 187 | 1,034 | 0.46 | 0.17 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 13 | 2,426 | 0.47 | 0.06 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 206 | 0.70 | 0.01 | 0.03 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 147 | 1.16 | 0.00 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 2:59:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 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 | 3.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:02 PM EST |
| 12.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.64 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 14.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 21 | 417 | 0.49 | 0.00 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 15.00 | 0.40 | 0.45 | 0.40 | +0.10 | +33.34% | 11 | 221 | 0.45 | -0.29 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 16.00 | 0.95 | 1.05 | 0.90 | +0.15 | +20.00% | 26 | 532 | 0.47 | -0.60 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 17.00 | 1.80 | 1.90 | 1.08 | 0.00 | 0.00% | 0 | 400 | 0.49 | -0.83 | 0.18 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 18.00 | 2.45 | 2.85 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.94 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 19.00 | 3.50 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 23 | 0.92 | -0.99 | 0.03 | 0.00 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 20.00 | 4.50 | 4.90 | 4.60 | +1.60 | +53.34% | 4 | 4 | 1.08 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 21.00 | 5.40 | 6.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.00 | 6.40 | 7.00 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:02 PM EST |
| 23.00 | 7.40 | 8.10 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 9.40 | 9.90 | 8.60 | 0.00 | 0.00% | 0 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 14.40 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |