Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $15.44 as of 4/9/2026 10:53:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.90 | 5.60 | 5.25 | 5.40 | % | 0.53 | 1 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 11:58:50 AM EST | |
| 11.00 | 3.80 | 5.00 | 4.40 | % | 0.40 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 12.00 | 2.85 | 3.60 | 3.23 | 3.37 | % | 0.27 | 3 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 11:58:50 AM EST | |
| 13.00 | 1.95 | 2.70 | 2.33 | % | 0.18 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 14.00 | 0.95 | 1.70 | 1.33 | 1.69 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 11:58:50 AM EST |
| 15.00 | 0.20 | 0.60 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.54 | 0.86 | 1.13 | 0.00 | 4/7/2026 | 4/9/2026 11:58:50 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 449 | 0.69 | 0.10 | 0.29 | 0.00 | 4/7/2026 | 4/9/2026 11:58:50 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.17 | +212.50% | 0.01 | 6 | 419 | 1.34 | 0.00 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 11:58:50 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.24 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 11:58:50 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 19 | 2.21 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 63 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 2.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 3 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 11:58:50 AM EST | |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 315 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 11:58:50 AM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 50 | 225 | 0.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 11:58:50 AM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,148 | 0.34 | -0.14 | 1.13 | 0.00 | 4/8/2026 | 4/9/2026 11:58:50 AM EST |
| 16.00 | 0.90 | 1.65 | 1.28 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 128 | 1.06 | -0.90 | 0.29 | 0.00 | 4/8/2026 | 4/9/2026 11:58:50 AM EST |
| 17.00 | 1.85 | 2.60 | 2.23 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.32 | -1.00 | 0.02 | 0.00 | 4/1/2026 | 4/9/2026 11:58:50 AM EST |
| 18.00 | 2.60 | 3.80 | 3.20 | 3.62 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 11:58:50 AM EST |
| 19.00 | 3.60 | 4.80 | 4.20 | % | 0.22 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 20.00 | 4.60 | 5.80 | 5.20 | % | 0.26 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 21.00 | 5.50 | 7.00 | 6.25 | % | 0.30 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 22.00 | 6.50 | 8.00 | 7.25 | % | 0.33 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 23.00 | 7.50 | 9.00 | 8.25 | % | 0.36 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 24.00 | 8.50 | 10.00 | 9.25 | % | 0.39 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 25.00 | 9.50 | 11.00 | 10.25 | % | 0.41 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST | |||
| 26.00 | 10.10 | 12.40 | 11.25 | % | 0.43 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:50 AM EST |