Options Chain for FULL TRUCK ALLIANCE CO LTD SPONSORED ADS (YMM) - $9.80 as of 2/5/2026 8:28:26 AM 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 | 6.80 | 8.30 | 7.55 | 10.60 | 0.00 | 0.00% | 3.02 | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 2/4/2026 3:59:52 PM EST |
| 5.00 | 4.50 | 5.70 | 5.10 | 6.99 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 2/4/2026 3:59:52 PM EST |
| 7.50 | 2.05 | 2.85 | 2.45 | 4.10 | 0.00 | 0.00% | 0.33 | 0 | 150 | 1.27 | 1.00 | 0.04 | 0.00 | 1/6/2026 | 2/4/2026 3:59:52 PM EST |
| 10.00 | 0.20 | 0.80 | 0.50 | 0.83 | 0.00 | 0.00% | 0.05 | 0 | 1,444 | 0.47 | 0.46 | 0.25 | -0.01 | 2/2/2026 | 2/4/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4,255 | 0.75 | 0.07 | 0.09 | 0.00 | 2/4/2026 | 2/4/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,750 | 1.06 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 2/4/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 1.22 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/4/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.38 | 0.00 | 0.04 | 0.00 | 12/5/2025 | 2/4/2026 3:59:52 PM EST |
| 10.00 | 0.65 | 1.00 | 0.83 | 0.81 | 0.00 | 0.00% | 0.08 | 0 | 801 | 0.48 | -0.54 | 0.25 | -0.01 | 1/28/2026 | 2/4/2026 3:59:52 PM EST |
| 12.50 | 2.30 | 3.20 | 2.75 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 959 | 0.90 | -0.93 | 0.09 | 0.00 | 1/20/2026 | 2/4/2026 3:59:52 PM EST |
| 15.00 | 4.40 | 5.60 | 5.00 | 4.12 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.13 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 2/4/2026 3:59:52 PM EST |
| 17.50 | 6.70 | 8.20 | 7.45 | 4.68 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 2/4/2026 3:59:52 PM EST |
| 20.00 | 9.20 | 10.70 | 9.95 | % | 0.50 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 22.50 | 11.30 | 13.70 | 12.50 | % | 0.56 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:52 PM EST | |||
| 25.00 | 13.80 | 16.20 | 15.00 | 11.88 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 2/4/2026 3:59:52 PM EST |