Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $14.51 as of 5/29/2026 9:57:48 AM 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 | 6.80 | 9.00 | 7.90 | 7.90 | 0.00 | 0.00% | 1.13 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:58:55 PM EST |
| 8.00 | 5.80 | 8.00 | 6.90 | 6.85 | 0.00 | 0.00% | 0.86 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:55 PM EST |
| 9.00 | 4.70 | 7.00 | 5.85 | 5.85 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:55 PM EST |
| 10.00 | 3.70 | 5.80 | 4.75 | 4.90 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:55 PM EST |
| 11.00 | 2.90 | 4.10 | 3.50 | 3.46 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.66 | 1.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 12.00 | 2.05 | 3.10 | 2.58 | 2.45 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.32 | 0.97 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 13.00 | 1.20 | 1.70 | 1.45 | % | 0.11 | 0 | 0 | 0.62 | 0.87 | 0.15 | -0.01 | 5/29/2026 2:58:55 PM EST | |||
| 14.00 | 0.55 | 0.95 | 0.75 | 0.75 | +0.10 | +15.39% | 0.05 | 5 | 469 | 0.37 | 0.65 | 0.30 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 15.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,321 | 0.38 | 0.33 | 0.30 | -0.01 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 0.40 | 0.12 | 0.17 | -0.01 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.62 | 0.03 | 0.06 | 0.00 | 5/22/2026 | 5/29/2026 2:58:55 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 2:58:55 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:58:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 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 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 2:58:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | -0.03 | 0.04 | -0.01 | 5/20/2026 | 5/29/2026 2:58:55 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.01 | 1 | 150 | 0.44 | -0.13 | 0.15 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 14.00 | 0.10 | 0.45 | 0.28 | 0.33 | +0.02 | +6.46% | 0.02 | 20 | 3,747 | 0.36 | -0.35 | 0.30 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 15.00 | 0.80 | 1.20 | 1.00 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 237 | 0.35 | -0.67 | 0.30 | -0.01 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 16.00 | 1.45 | 1.90 | 1.68 | 1.55 | +0.18 | +13.14% | 0.10 | 1 | 1,009 | 0.63 | -0.88 | 0.17 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 17.00 | 2.00 | 3.20 | 2.60 | 2.98 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.09 | -0.97 | 0.06 | 0.00 | 5/21/2026 | 5/29/2026 2:58:55 PM EST |
| 18.00 | 3.00 | 4.30 | 3.65 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 19.00 | 4.00 | 5.30 | 4.65 | 4.71 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:58:55 PM EST |
| 20.00 | 5.00 | 6.30 | 5.65 | 4.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 2:58:55 PM EST |
| 21.00 | 5.80 | 7.30 | 6.55 | 6.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:58:55 PM EST |
| 22.00 | 6.80 | 8.30 | 7.55 | 7.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:58:55 PM EST |
| 23.00 | 7.80 | 9.30 | 8.55 | 8.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:58:55 PM EST |