Options Chain for YATSEN HLDG LTD SPONSORED ADS (YSG) - $9.34 as of 8/29/2025 9:22:43 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 | 5.70 | 8.10 | 6.90 | % | 2.76 | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 3.10 | 6.10 | 4.60 | % | 0.92 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 1.85 | 4.10 | 2.98 | 2.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.97 | 0.90 | 0.10 | -0.01 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.05 | 5 | 15 | 1.67 | 0.39 | 0.22 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 838 | 1.86 | 0.07 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.99 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 | 1.25 | 0.63 | % | 0.25 | 0 | 0 | 8.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.14 | 0 | 13 | 4.84 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.18 | -0.10 | 0.10 | -0.01 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.98 | -0.61 | 0.22 | -0.02 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 2.95 | 4.40 | 3.68 | % | 0.29 | 0 | 0 | 2.49 | -0.93 | 0.08 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 5.40 | 6.60 | 6.00 | % | 0.40 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.50 | 7.90 | 9.40 | 8.65 | % | 0.49 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |