Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $13.92 as of 7/13/2026 10:01:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.20 | 7.70 | 6.95 | 7.00 | 0.00 | 0.00% | 0.99 | 0 | 3 | 7.63 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/13/2026 4:00:01 PM EST |
| 8.00 | 5.20 | 6.70 | 5.95 | 6.87 | 0.00 | 0.00% | 0.74 | 0 | 2 | 6.49 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/13/2026 4:00:01 PM EST |
| 9.00 | 4.40 | 5.60 | 5.00 | 5.46 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/13/2026 4:00:01 PM EST |
| 10.00 | 3.40 | 4.60 | 4.00 | 4.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/13/2026 4:00:01 PM EST |
| 11.00 | 2.40 | 3.60 | 3.00 | % | 0.27 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 12.00 | 1.60 | 2.10 | 1.85 | 1.97 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 13.00 | 0.45 | 1.30 | 0.88 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 72 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:01 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.08 | -28.58% | 0.01 | 6 | 909 | 0.41 | 0.42 | 0.70 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 119 | 0.76 | 0.03 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.56 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 100 | 1.04 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 14.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 975 | 0.41 | -0.58 | 0.70 | -0.02 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 15.00 | 0.75 | 1.45 | 1.10 | 1.05 | -0.41 | -28.09% | 0.07 | 8 | 27 | 1.25 | -0.97 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 16.00 | 1.75 | 2.45 | 2.10 | 2.83 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 4:00:01 PM EST |
| 17.00 | 2.50 | 3.70 | 3.10 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 18.00 | 3.50 | 4.70 | 4.10 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/13/2026 4:00:01 PM EST |
| 19.00 | 4.50 | 5.70 | 5.10 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 20.00 | 5.40 | 6.80 | 6.10 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 21.00 | 6.40 | 7.80 | 7.10 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 22.00 | 7.40 | 8.80 | 8.10 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 23.00 | 8.40 | 9.80 | 9.10 | % | 0.40 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST |