Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $16.13 as of 7/25/2025 1:23:09 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 | 10.70 | 11.20 | 10.95 | % | 2.19 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 6.00 | 9.70 | 10.30 | 10.00 | % | 1.67 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 7.00 | 8.70 | 9.30 | 9.00 | 5.90 | 0.00 | 0.00% | 1.29 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 12:43:59 PM EST |
| 8.00 | 7.80 | 8.30 | 8.05 | % | 1.01 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 9.00 | 6.80 | 7.30 | 7.05 | % | 0.78 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 10.00 | 5.70 | 6.30 | 6.00 | 3.25 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 7/25/2025 12:43:59 PM EST |
| 11.00 | 4.70 | 5.30 | 5.00 | % | 0.45 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 12.00 | 3.70 | 4.20 | 3.95 | 2.59 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 12:43:59 PM EST |
| 13.00 | 2.75 | 3.20 | 2.98 | 2.29 | 0.00 | 0.00% | 0.23 | 0 | 83 | 0.84 | 0.99 | 0.02 | 0.00 | 7/16/2025 | 7/25/2025 12:43:59 PM EST |
| 14.00 | 1.80 | 2.45 | 2.13 | 2.33 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.85 | 0.92 | 0.09 | -0.01 | 7/24/2025 | 7/25/2025 12:43:59 PM EST |
| 15.00 | 1.15 | 1.25 | 1.20 | 1.20 | -0.40 | -25.00% | 0.08 | 2 | 246 | 0.38 | 0.76 | 0.21 | -0.01 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 16.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.10 | -14.29% | 0.04 | 24 | 885 | 0.40 | 0.51 | 0.28 | -0.01 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.23 | -51.12% | 0.01 | 8 | 291 | 0.40 | 0.26 | 0.23 | -0.01 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.41 | 0.10 | 0.12 | -0.01 | 7/23/2025 | 7/25/2025 12:43:59 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | 0.03 | 0.05 | 0.00 | 7/15/2025 | 7/25/2025 12:43:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.66 | 0.01 | 0.01 | 0.00 | 6/5/2025 | 7/25/2025 12:43:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 12:43:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/25/2025 12:43:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/25/2025 12:43:59 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 | 4.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 12:43:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/25/2025 12:43:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/25/2025 12:43:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 184 | 2.29 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 12:43:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/25/2025 12:43:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 135 | 1.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 12:43:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.73 | -0.01 | 0.02 | 0.00 | 7/8/2025 | 7/25/2025 12:43:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.47 | -0.08 | 0.09 | -0.01 | 7/21/2025 | 7/25/2025 12:43:59 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 20 | 462 | 0.37 | -0.24 | 0.21 | -0.01 | 7/25/2025 | 7/25/2025 12:43:59 PM EST |
| 16.00 | 0.55 | 0.65 | 0.60 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.38 | -0.49 | 0.28 | -0.01 | 7/23/2025 | 7/25/2025 12:43:59 PM EST |
| 17.00 | 1.20 | 1.35 | 1.28 | 1.17 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.39 | -0.74 | 0.23 | -0.01 | 7/22/2025 | 7/25/2025 12:43:59 PM EST |
| 18.00 | 2.05 | 2.35 | 2.20 | 4.28 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.63 | -0.90 | 0.12 | -0.01 | 5/30/2025 | 7/25/2025 12:43:59 PM EST |
| 19.00 | 2.80 | 3.20 | 3.00 | % | 0.16 | 0 | 0 | 0.63 | -0.97 | 0.05 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 20.00 | 3.90 | 4.30 | 4.10 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 7/25/2025 12:43:59 PM EST |
| 21.00 | 4.90 | 5.20 | 5.05 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 7/25/2025 12:43:59 PM EST |
| 25.00 | 8.90 | 9.30 | 9.10 | % | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:59 PM EST | |||
| 30.00 | 13.90 | 14.30 | 14.10 | 15.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/25/2025 12:43:59 PM EST |