Options Chain for YATSEN HLDG LTD SPONSORED ADS (YSG) - $3.89 as of 1/1/2026 9:46:38 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 | 0.55 | 2.40 | 1.48 | % | 0.59 | 0 | 0 | 6.49 | 0.91 | 0.10 | -0.01 | 12/31/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 33 | 4.25 | 0.36 | 0.23 | -0.02 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.76 | 0.12 | 0.11 | -0.01 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 69 | 6.21 | 0.03 | 0.04 | 0.00 | 10/30/2025 | 12/31/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 248 | 6.78 | 0.01 | 0.01 | 0.00 | 12/16/2025 | 12/31/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 122 | 7.21 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/31/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 256 | 7.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/31/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 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 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 37 | 2.65 | -0.09 | 0.10 | -0.01 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |
| 5.00 | 0.15 | 2.05 | 1.10 | 0.90 | 0.00 | 0.00% | 0.22 | 0 | 28 | 4.03 | -0.64 | 0.23 | -0.02 | 12/11/2025 | 12/31/2025 3:59:52 PM EST |
| 7.50 | 2.60 | 4.60 | 3.60 | 0.94 | 0.00 | 0.00% | 0.48 | 0 | 11 | 5.51 | -0.88 | 0.11 | -0.01 | 9/8/2025 | 12/31/2025 3:59:52 PM EST |
| 10.00 | 5.10 | 7.10 | 6.10 | 2.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.31 | -0.97 | 0.04 | 0.00 | 10/3/2025 | 12/31/2025 3:59:52 PM EST |
| 12.50 | 7.60 | 9.60 | 8.60 | % | 0.69 | 0 | 0 | 6.89 | -0.99 | 0.01 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 15.00 | 10.10 | 12.10 | 11.10 | % | 0.74 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 17.50 | 12.60 | 14.50 | 13.55 | % | 0.77 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 20.00 | 15.10 | 17.00 | 16.05 | % | 0.80 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 22.50 | 17.60 | 19.50 | 18.55 | % | 0.82 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST |