Options Chain for FULL TRUCK ALLIANCE CO LTD SPONSORED ADS (YMM) - $11.84 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 10.70 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 6.60 | 8.10 | 5.40 | 0.00 | 0.00% | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 4.10 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 204 | 1.39 | 0.99 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 1.95 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 5,239 | 0.53 | 0.84 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 0.55 | 1.00 | 0.60 | 0.00 | 0.00% | 85 | 6,380 | 0.52 | 0.42 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 7,014 | 0.60 | 0.12 | 0.09 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,187 | 0.71 | 0.02 | 0.02 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 155 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 3,747 | 1.74 | -0.01 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.10 | 0.40 | 0.43 | +0.18 | +72.00% | 51 | 5,756 | 0.52 | -0.16 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 1.15 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 3,423 | 0.51 | -0.58 | 0.18 | -0.01 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 3.10 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 320 | 0.69 | -0.88 | 0.09 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 5.50 | 5.90 | % | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 7.90 | 8.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.50 | 10.40 | 10.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 12.90 | 13.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |