Options Chain for YATSEN HLDG LTD SPONSORED ADS (YSG) - $9.65 as of 7/15/2025 3:47:02 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 | 5.90 | 8.10 | 7.00 | 3.29 | 0.00 | 0.00% | 2.80 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/15/2025 2:58:55 PM EST |
| 5.00 | 4.50 | 4.70 | 4.60 | 5.90 | 0.00 | 0.00% | 0.92 | 0 | 179 | 4.73 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/15/2025 2:58:55 PM EST |
| 7.50 | 1.85 | 2.25 | 2.05 | 2.35 | 0.00 | 0.00% | 0.27 | 0 | 31 | 2.96 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/15/2025 2:58:55 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.27 | 0.18 | 0.52 | -0.02 | 7/9/2025 | 7/15/2025 2:58:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/15/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:55 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:55 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:55 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 | 0.25 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/15/2025 2:58:55 PM EST |
| 5.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 2:58:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 2:58:55 PM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 282 | 1.16 | -0.82 | 0.52 | -0.02 | 7/7/2025 | 7/15/2025 2:58:55 PM EST |
| 12.50 | 2.85 | 3.20 | 3.03 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 11 | 2.84 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 2:58:55 PM EST |
| 15.00 | 5.20 | 5.70 | 5.45 | % | 0.36 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:55 PM EST | |||
| 17.50 | 7.70 | 8.10 | 7.90 | % | 0.45 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:55 PM EST | |||
| 20.00 | 10.30 | 10.60 | 10.45 | % | 0.52 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:55 PM EST | |||
| 22.50 | 12.70 | 13.20 | 12.95 | % | 0.58 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:55 PM EST |