Options Chain for FULL TRUCK ALLIANCE CO LTD SPONSORED ADS (YMM) - $12.26 as of 5/30/2025 6:09:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 10.30 | % | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 6.10 | 7.80 | 5.40 | 0.00 | 0.00% | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 4:00:02 PM EST |
| 7.50 | 4.10 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 206 | 1.68 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 10.00 | 1.55 | 2.00 | 1.75 | -0.75 | -30.00% | 3 | 3,344 | 0.66 | 0.94 | 0.11 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 12.50 | 0.15 | 0.25 | 0.22 | -0.16 | -42.11% | 1,001 | 6,580 | 0.41 | 0.30 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 7,313 | 0.78 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,186 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 165 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 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 | 7.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3,748 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5,771 | 0.58 | -0.06 | 0.11 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 12.50 | 0.95 | 2.60 | 1.55 | 0.00 | 0.00% | 0 | 3,525 | 0.51 | -0.70 | 0.27 | -0.01 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 3.10 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 4/22/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 5.70 | 6.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 8.10 | 8.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 22.50 | 10.60 | 11.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 13.20 | 13.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |