Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $18.30 as of 10/29/2025 9:25:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.60 | 14.90 | 13.75 | % | 2.75 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 7.00 | 10.60 | 12.90 | 11.75 | % | 1.68 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 8.00 | 9.90 | 12.20 | 11.05 | % | 1.38 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 9.00 | 8.90 | 10.90 | 9.90 | % | 1.10 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 10.00 | 7.90 | 9.90 | 8.90 | 9.45 | 0.00 | 0.00% | 0.89 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:53 PM EST |
| 11.00 | 6.90 | 9.20 | 8.05 | 4.31 | 0.00 | 0.00% | 0.73 | 0 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/29/2025 3:59:53 PM EST |
| 12.00 | 5.90 | 8.20 | 7.05 | 6.33 | 0.00 | 0.00% | 0.59 | 0 | 5 | 2.92 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 13.00 | 4.10 | 7.00 | 5.55 | 3.05 | 0.00 | 0.00% | 0.43 | 0 | 14 | 2.42 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/29/2025 3:59:53 PM EST |
| 14.00 | 3.10 | 6.00 | 4.55 | 4.33 | 0.00 | 0.00% | 0.33 | 0 | 25 | 2.11 | 0.99 | 0.01 | -0.01 | 9/11/2025 | 10/29/2025 3:59:53 PM EST |
| 15.00 | 3.10 | 4.10 | 3.60 | 4.31 | 0.00 | 0.00% | 0.24 | 0 | 160 | 1.17 | 0.95 | 0.04 | -0.01 | 10/20/2025 | 10/29/2025 3:59:53 PM EST |
| 16.00 | 2.00 | 3.90 | 2.95 | 3.39 | 0.00 | 0.00% | 0.18 | 0 | 146 | 1.60 | 0.89 | 0.08 | -0.01 | 10/20/2025 | 10/29/2025 3:59:53 PM EST |
| 17.00 | 1.40 | 3.50 | 2.45 | 2.03 | 0.00 | 0.00% | 0.14 | 0 | 373 | 1.91 | 0.77 | 0.14 | -0.02 | 10/23/2025 | 10/29/2025 3:59:53 PM EST |
| 18.00 | 0.60 | 1.35 | 0.98 | 1.17 | -0.28 | -19.31% | 0.05 | 6 | 499 | 0.40 | 0.60 | 0.19 | -0.02 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 19.00 | 0.30 | 0.90 | 0.60 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 664 | 0.45 | 0.42 | 0.19 | -0.02 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 20.00 | 0.30 | 1.20 | 0.75 | 0.40 | -0.10 | -20.00% | 0.04 | 1 | 566 | 0.72 | 0.26 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.63 | 0.15 | 0.11 | -0.01 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 22.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 530 | 0.65 | 0.08 | 0.07 | -0.01 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 194 | 1.15 | 0.03 | 0.03 | 0.00 | 10/23/2025 | 10/29/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.04 | 0.02 | 0.02 | 0.00 | 10/8/2025 | 10/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.37 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 10/29/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.59 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 10/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/29/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.60 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/29/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/29/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.95 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/29/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 208 | 1.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 430 | 1.45 | -0.01 | 0.01 | -0.01 | 10/20/2025 | 10/29/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.60 | -0.05 | 0.04 | -0.01 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,504 | 0.77 | -0.11 | 0.08 | -0.01 | 10/8/2025 | 10/29/2025 3:59:53 PM EST |
| 17.00 | 0.10 | 1.05 | 0.58 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 2,523 | 0.62 | -0.23 | 0.14 | -0.02 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 18.00 | 0.50 | 0.90 | 0.70 | 0.75 | +0.18 | +31.58% | 0.04 | 204 | 879 | 0.49 | -0.40 | 0.19 | -0.02 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 19.00 | 0.80 | 1.60 | 1.20 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 128 | 0.46 | -0.58 | 0.19 | -0.02 | 10/21/2025 | 10/29/2025 3:59:53 PM EST |
| 20.00 | 1.40 | 2.85 | 2.13 | 1.85 | -0.10 | -5.13% | 0.11 | 3 | 28 | 1.03 | -0.74 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 21.00 | 2.00 | 3.40 | 2.70 | % | 0.13 | 0 | 0 | 0.93 | -0.85 | 0.11 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 22.00 | 2.80 | 5.00 | 3.90 | % | 0.18 | 0 | 0 | 1.43 | -0.92 | 0.07 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 23.00 | 3.70 | 6.10 | 4.90 | % | 0.21 | 0 | 0 | 1.91 | -0.97 | 0.03 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 24.00 | 4.70 | 6.90 | 5.80 | % | 0.24 | 0 | 0 | 1.64 | -0.98 | 0.02 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 25.00 | 5.50 | 8.60 | 7.05 | % | 0.28 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 26.00 | 6.50 | 9.00 | 7.75 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 27.00 | 7.50 | 10.60 | 9.05 | % | 0.34 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 30.00 | 10.30 | 12.40 | 11.35 | 15.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 10/29/2025 3:59:53 PM EST |