Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $12.74 as of 10/30/2026 3:51:01 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 | 4.90 | 7.20 | 6.05 | % | 0.86 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 8.00 | 4.20 | 5.40 | 4.80 | % | 0.60 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 9.00 | 3.20 | 4.40 | 3.80 | 3.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:01 PM EST |
| 10.00 | 2.20 | 3.40 | 2.80 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/30/2026 4:00:01 PM EST |
| 11.00 | 1.50 | 2.25 | 1.88 | 1.58 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.94 | 0.94 | 0.10 | 0.00 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 12.00 | 0.90 | 1.25 | 1.08 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.44 | 0.77 | 0.24 | -0.01 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 13.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 791 | 0.40 | 0.47 | 0.33 | -0.01 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 14.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 660 | 0.41 | 0.17 | 0.23 | -0.01 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.45 | 0.04 | 0.07 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 287 | 1.41 | 0.01 | 0.02 | 0.00 | 9/25/2026 | 10/30/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.02 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/30/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/30/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/30/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/30/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 | 3.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.68 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | -0.06 | 0.10 | 0.00 | 9/24/2026 | 10/30/2026 4:00:01 PM EST |
| 12.00 | 0.15 | 0.40 | 0.28 | 0.15 | -0.10 | -40.00% | 0.02 | 50 | 202 | 0.50 | -0.23 | 0.24 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 13.00 | 0.30 | 0.70 | 0.50 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 491 | 0.34 | -0.53 | 0.33 | -0.01 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 14.00 | 0.75 | 1.90 | 1.33 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 206 | 0.97 | -0.83 | 0.23 | -0.01 | 10/21/2026 | 10/30/2026 4:00:01 PM EST |
| 15.00 | 1.70 | 2.80 | 2.25 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 400 | 1.13 | -0.96 | 0.07 | 0.00 | 9/1/2026 | 10/30/2026 4:00:01 PM EST |
| 16.00 | 1.80 | 4.40 | 3.10 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.86 | -0.99 | 0.02 | 0.00 | 8/26/2026 | 10/30/2026 4:00:01 PM EST |
| 17.00 | 2.80 | 5.40 | 4.10 | 3.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 10/30/2026 4:00:01 PM EST |
| 18.00 | 4.60 | 6.30 | 5.45 | 3.59 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/30/2026 4:00:01 PM EST |
| 19.00 | 4.80 | 7.40 | 6.10 | % | 0.32 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 20.00 | 6.50 | 8.00 | 7.25 | % | 0.36 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 21.00 | 7.00 | 9.40 | 8.20 | % | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 22.00 | 7.80 | 10.40 | 9.10 | % | 0.41 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 23.00 | 8.80 | 11.60 | 10.20 | % | 0.44 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 24.00 | 9.80 | 13.10 | 11.45 | % | 0.48 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 25.00 | 10.90 | 13.40 | 12.15 | % | 0.49 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 30.00 | 15.80 | 18.40 | 17.10 | 16.53 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/30/2026 4:00:01 PM EST |