Options Chain for CHEETAH MOBILE INC SPONSORED ADS (CMCM) - $6.80 as of 12/5/2025 4:04:06 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 | 3.30 | 5.50 | 4.40 | 6.20 | 0.00 | 0.00% | 1.76 | 0 | 1 | 8.97 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/5/2025 3:59:55 PM EST |
| 5.00 | 0.85 | 2.95 | 1.90 | 3.50 | 0.00 | 0.00% | 0.38 | 0 | 17 | 3.98 | 0.96 | 0.06 | 0.00 | 11/25/2025 | 12/5/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 19 | 2.50 | 0.39 | 0.28 | -0.02 | 11/24/2025 | 12/5/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.14 | -73.69% | 0.01 | 1 | 78 | 1.40 | 0.04 | 0.06 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 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 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 8.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/5/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.55 | +0.50 | +1,000.00% | 0.05 | 1 | 444 | 2.72 | -0.04 | 0.06 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.25 | -0.61 | 0.28 | -0.02 | 12/2/2025 | 12/5/2025 3:59:55 PM EST |
| 10.00 | 2.05 | 4.20 | 3.13 | 3.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.73 | -0.96 | 0.06 | 0.00 | 12/2/2025 | 12/5/2025 3:59:55 PM EST |
| 12.50 | 5.50 | 5.80 | 5.65 | 5.70 | 0.00 | 0.00% | 0.45 | 0 | 172 | 2.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:55 PM EST |
| 15.00 | 7.00 | 9.20 | 8.10 | % | 0.54 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 17.50 | 9.50 | 11.70 | 10.60 | 8.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/5/2025 3:59:55 PM EST |