Options Chain for FULL TRUCK ALLIANCE CO LTD SPONSORED ADS (YMM) - $12.90 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.90 | 11.40 | 10.02 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 7.80 | 8.40 | 6.99 | 0.00 | 0.00% | 0 | 23 | 1.22 | 0.99 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 5.50 | 5.80 | 5.60 | 0.00 | 0.00% | 0 | 146 | 0.58 | 0.93 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 3.50 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 350 | 0.44 | 0.80 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 2.15 | 2.30 | 2.20 | -0.28 | -11.29% | 5 | 146 | 0.45 | 0.62 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.80 | 1.35 | 1.51 | 0.00 | 0.00% | 0 | 1,774 | 0.40 | 0.43 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 431 | 0.46 | 0.29 | 0.07 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | -0.35 | -41.18% | 12 | 28 | 0.48 | 0.20 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.10 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 55 | 0.50 | 0.14 | 0.04 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.15 | 0.25 | 0.25 | -0.25 | -50.00% | 5 | 16 | 0.49 | 0.10 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 6,000 | 0.51 | -0.07 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 1,481 | 0.46 | -0.20 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 1.50 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 8,612 | 0.44 | -0.38 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 3.00 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 139 | 0.44 | -0.57 | 0.08 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 3.50 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 87 | 0.46 | -0.71 | 0.07 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 7.20 | 7.40 | % | 0 | 0 | 0.47 | -0.80 | 0.05 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.50 | 9.60 | 9.80 | 9.30 | 0.00 | 0.00% | 0 | 790 | 0.56 | -0.86 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 11.90 | 12.40 | 11.70 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.90 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |