Options Chain for YATSEN HLDG LTD SPONSORED ADS (YSG) - $4.43 as of 12/23/2025 2:21:19 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 | 0.90 | 2.85 | 1.88 | % | 0.75 | 0 | 0 | 5.85 | 0.95 | 0.06 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | 0.13 | -0.15 | -53.58% | 0.13 | 2 | 30 | 3.43 | 0.44 | 0.22 | -0.01 | 12/23/2025 | 12/23/2025 2:59:03 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 188 | 2.43 | 0.15 | 0.12 | -0.01 | 12/19/2025 | 12/23/2025 2:59:03 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 69 | 4.77 | 0.04 | 0.05 | 0.00 | 10/30/2025 | 12/23/2025 2:59:03 PM EST |
| 12.50 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 248 | 5.25 | 0.01 | 0.02 | 0.00 | 12/16/2025 | 12/23/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 122 | 5.61 | 0.00 | 0.01 | 0.00 | 10/16/2025 | 12/23/2025 2:59:03 PM EST |
| 17.50 | 0.00 | 1.05 | 0.53 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 256 | 5.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 22.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.54 | -0.05 | 0.06 | 0.00 | 12/19/2025 | 12/23/2025 2:59:03 PM EST |
| 5.00 | 0.00 | 1.85 | 0.93 | 0.90 | 0.00 | 0.00% | 0.19 | 0 | 28 | 3.19 | -0.56 | 0.22 | -0.01 | 12/11/2025 | 12/23/2025 2:59:03 PM EST |
| 7.50 | 2.15 | 4.30 | 3.23 | 0.94 | 0.00 | 0.00% | 0.43 | 0 | 11 | 4.22 | -0.85 | 0.12 | -0.01 | 9/8/2025 | 12/23/2025 2:59:03 PM EST |
| 10.00 | 4.60 | 6.80 | 5.70 | 2.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.91 | -0.96 | 0.05 | 0.00 | 10/3/2025 | 12/23/2025 2:59:03 PM EST |
| 12.50 | 7.10 | 9.30 | 8.20 | % | 0.66 | 0 | 0 | 5.39 | -0.99 | 0.02 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 15.00 | 9.60 | 11.80 | 10.70 | % | 0.71 | 0 | 0 | 5.76 | -1.00 | 0.01 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 17.50 | 12.10 | 14.30 | 13.20 | % | 0.75 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 20.00 | 14.60 | 16.80 | 15.70 | % | 0.78 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST | |||
| 22.50 | 17.10 | 19.30 | 18.20 | % | 0.81 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:03 PM EST |