Options Chain for YATSEN HLDG LTD SPONSORED ADS (YSG) - $9.64 as of 9/2/2025 10:01:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 7.20 | 7.05 | 6.80 | 0.00 | 0.00% | 2.82 | 0 | 30 | 2.50 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/2/2025 3:59:54 PM EST |
| 5.00 | 4.50 | 4.80 | 4.65 | 4.84 | 0.00 | 0.00% | 0.93 | 0 | 31 | 3.14 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 9/2/2025 3:59:54 PM EST |
| 7.50 | 1.95 | 2.75 | 2.35 | 2.10 | 0.00 | 0.00% | 0.31 | 0 | 69 | 1.67 | 0.86 | 0.09 | -0.01 | 8/4/2025 | 9/2/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 78 | 1.77 | 0.50 | 0.16 | -0.01 | 8/28/2025 | 9/2/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 103 | 1.86 | 0.19 | 0.11 | -0.01 | 7/18/2025 | 9/2/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.06 | 0.07 | 0.05 | 0.00 | 8/22/2025 | 9/2/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.96 | 0.01 | 0.01 | 0.00 | 8/21/2025 | 9/2/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.11 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 9/2/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 126 | 1.84 | -0.14 | 0.09 | -0.01 | 7/21/2025 | 9/2/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 1.60 | 0.80 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 74 | 1.03 | -0.50 | 0.16 | -0.01 | 8/21/2025 | 9/2/2025 3:59:54 PM EST |
| 12.50 | 2.95 | 3.80 | 3.38 | 4.30 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.35 | -0.81 | 0.11 | -0.01 | 7/25/2025 | 9/2/2025 3:59:54 PM EST |
| 15.00 | 5.20 | 5.80 | 5.50 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 140 | 1.27 | -0.93 | 0.05 | 0.00 | 7/1/2025 | 9/2/2025 3:59:54 PM EST |
| 17.50 | 7.70 | 9.50 | 8.60 | % | 0.49 | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 9/2/2025 3:59:54 PM EST | |||
| 20.00 | 10.20 | 12.40 | 11.30 | % | 0.57 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:54 PM EST | |||
| 22.50 | 12.70 | 14.90 | 13.80 | 13.12 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 9/2/2025 3:59:54 PM EST |