Options Chain for YATSEN HLDG LTD SPONSORED ADS (YSG) - $9.68 as of 9/17/2025 3:38:22 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 | 6.50 | 8.60 | 7.55 | % | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 12:59:05 PM EST | |||
| 5.00 | 4.00 | 6.10 | 5.05 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 12:59:05 PM EST | |||
| 7.50 | 2.10 | 4.50 | 3.30 | 2.84 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 12:59:05 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.79 | 0.55 | 0.45 | -0.16 | 8/29/2025 | 9/18/2025 12:59:05 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 837 | 3.13 | 0.01 | 0.02 | 0.00 | 9/15/2025 | 9/18/2025 12:59:05 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:59:05 PM EST | |||
| 17.50 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:59:05 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 | 1.10 | 0.55 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 12:59:05 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 12:59:05 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 8.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 12:59:05 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.50 | -0.45 | 0.45 | -0.16 | 9/4/2025 | 9/18/2025 12:59:05 PM EST |
| 12.50 | 2.25 | 3.90 | 3.08 | % | 0.25 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 9/18/2025 12:59:05 PM EST | |||
| 15.00 | 4.80 | 6.40 | 5.60 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 12:59:05 PM EST | |||
| 17.50 | 7.30 | 8.90 | 8.10 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 12:59:05 PM EST |