Options Chain for FULL TRUCK ALLIANCE CO LTD SPONSORED ADS (YMM) - $11.17 as of 12/16/2025 12:21:04 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 | 8.00 | 9.50 | 8.75 | 10.39 | 0.00 | 0.00% | 3.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/16/2025 1:59:01 PM EST |
| 5.00 | 5.50 | 7.00 | 6.25 | 8.06 | 0.00 | 0.00% | 1.25 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/16/2025 1:59:01 PM EST |
| 7.50 | 3.20 | 4.40 | 3.80 | 5.81 | 0.00 | 0.00% | 0.51 | 0 | 31 | 5.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 1:59:01 PM EST |
| 10.00 | 0.95 | 1.55 | 1.25 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 1,209 | 1.84 | 0.95 | 0.12 | -0.02 | 12/11/2025 | 12/16/2025 1:59:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,847 | 1.10 | 0.09 | 0.20 | -0.02 | 12/12/2025 | 12/16/2025 1:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,223 | 1.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 1:59:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 483 | 3.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 1:59:01 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 52 | 5.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/16/2025 1:59:01 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 86 | 4.28 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/16/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/16/2025 1:59:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/16/2025 1:59:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,957 | 2.74 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/16/2025 1:59:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,972 | 1.05 | -0.05 | 0.12 | -0.02 | 12/8/2025 | 12/16/2025 1:59:01 PM EST |
| 12.50 | 0.95 | 1.70 | 1.33 | 0.81 | 0.00 | 0.00% | 0.11 | 0 | 11,453 | 2.27 | -0.91 | 0.20 | -0.02 | 12/12/2025 | 12/16/2025 1:59:01 PM EST |
| 15.00 | 3.20 | 4.40 | 3.80 | 4.07 | 0.00 | 0.00% | 0.25 | 0 | 3 | 4.29 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 1:59:01 PM EST |
| 17.50 | 5.50 | 7.00 | 6.25 | 4.60 | 0.00 | 0.00% | 0.36 | 0 | 18 | 5.66 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/16/2025 1:59:01 PM EST |
| 20.00 | 8.10 | 9.50 | 8.80 | % | 0.44 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:59:01 PM EST | |||
| 22.50 | 10.10 | 12.50 | 11.30 | 12.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/16/2025 1:59:01 PM EST |
| 25.00 | 12.60 | 15.00 | 13.80 | 11.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 12/16/2025 1:59:01 PM EST |