WhaleQuant.io

VIPS Options Chain Overview

Explore strikes, OI, IV and strategy data for VIPS.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VIPS260220C00014000 9/18 12:52 PM 14.00 5.02 4.4 6.2 0.00 0.00% 0 6 71.09% Yes
VIPS260220C00015000 9/3 1:31 PM 15.00 2.95 5 7.6 0.00 0.00% 2 3 123.34% Yes
VIPS260220C00016000 10/10 11:25 AM 16.00 4.00 2.45 4 0.00 0.00% 1 101 70.22% Yes
VIPS260220C00017000 10/28 9:31 AM 17.00 2.60 1.65 3.2 0.00 0.00% 5 191 63.18% Yes
VIPS260220C00018000 10/23 9:32 AM 18.00 2.10 0.75 3.2 0.00 0.00% 1 154 75.98% Yes
VIPS260220C00019000 11/4 11:43 AM 19.00 1.23 0.9 1.85 0.00 0.00% 1 28 52.44% No
VIPS260220C00020000 10/31 10:08 AM 20.00 1.60 0.2 1.25 0.00 0.00% 4 110 46.53% No
VIPS260220C00021000 10/21 3:05 PM 21.00 0.91 0.4 0.9 0.00 0.00% 65 318 45.02% No
VIPS260220C00022000 10/21 3:13 PM 22.00 0.70 0.3 0.85 0.00 0.00% 4 25 50.20% No
VIPS260220C00023000 10/30 1:21 PM 23.00 0.35 0 0.55 0.00 0.00% 3 3206 46.78% No
VIPS260220C00025000 10/14 2:09 PM 25.00 0.43 0 0.4 0.00 0.00% 4 1 50.83% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VIPS260220P00012000 9/4 2:56 PM 12.00 0.17 0 0.75 0.00 0.00% 22 103 71.09% No
VIPS260220P00013000 9/3 3:56 PM 13.00 0.27 0 0.75 0.00 0.00% 2 74 60.94% No
VIPS260220P00014000 10/1 9:30 AM 14.00 0.94 0 0.55 0.00 0.00% 1 7 59.18% No
VIPS260220P00015000 10/31 3:18 PM 15.00 0.55 0.1 0.35 0.00 0.00% 2 213 41.11% No
VIPS260220P00016000 10/28 3:09 PM 16.00 0.58 0.25 1.7 0.00 0.00% 2 7 52.98% No
VIPS260220P00017000 10/2 10:52 AM 17.00 0.45 0.55 1.25 0.00 0.00% 1 51 49.46% No
VIPS260220P00019000 9/18 10:20 AM 19.00 1.90 1.55 1.9 0.00 0.00% 0 28 39.89% Yes
VIPS260220P00021000 10/1 12:57 PM 21.00 2.27 2.45 4.1 0.00 0.00% 0 4 62.11% Yes