Options Chain for VIPSHOP HLDGS LTD SPONSORED ADS A (VIPS) - $15.74 as of 4/26/2024 5:49:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.00 | 14.30 | % | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 8.80 | 12.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 7.00 | 10.40 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 6.10 | 9.40 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 5.20 | 8.40 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 4.00 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 3.10 | 6.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.00 | 2.00 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 1.00 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.98 | 0.03 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.65 | 3.90 | 2.55 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.89 | 0.12 | -0.01 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 1.00 | 1.10 | 1.08 | -0.12 | -10.00% | 7 | 3,379 | 0.40 | 0.72 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 0.45 | 0.55 | 0.54 | -0.07 | -11.48% | 12 | 813 | 0.40 | 0.46 | 0.27 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 0.15 | 0.25 | 0.23 | -0.03 | -11.54% | 30 | 2,026 | 0.40 | 0.23 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 18 | 505 | 0.42 | 0.10 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 550 | 0.58 | 0.03 | 0.05 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 729 | 0.83 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 797 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 69 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 604 | 1.71 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 27 | 1.82 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 1,160 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 964 | 1.63 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 161 | 1.33 | -0.02 | 0.03 | 0.00 | 3/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,606 | 0.43 | -0.11 | 0.12 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.20 | 0.35 | 0.25 | -0.06 | -19.36% | 21 | 1,941 | 0.40 | -0.28 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 0.65 | 0.80 | 0.55 | -0.16 | -22.54% | 6 | 6,953 | 0.40 | -0.54 | 0.27 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 0.95 | 1.50 | 1.38 | 0.00 | 0.00% | 0 | 234 | 0.38 | -0.77 | 0.20 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 2.20 | 4.20 | 1.95 | 0.00 | 0.00% | 0 | 3,507 | 0.50 | -0.90 | 0.11 | -0.01 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 19.00 | 3.10 | 3.60 | 1.78 | 0.00 | 0.00% | 0 | 127 | 0.89 | -0.97 | 0.05 | 0.00 | 3/21/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 2.65 | 6.20 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.99 | 0.02 | 0.00 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 21.00 | 3.50 | 7.20 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:02 PM EST |
| 22.00 | 5.90 | 8.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 23.00 | 5.40 | 9.20 | 3.40 | 0.00 | 0.00% | 0 | 19 | 1.13 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 4:00:02 PM EST |
| 24.00 | 6.40 | 8.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 7.40 | 10.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 13.00 | 16.20 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |