contractSymbol stringlengths 16 20 | lastTradeDate stringdate 2016-03-11 22:20:08 2026-03-20 20:00:00 | strike float64 0.5 8.6k | lastPrice float64 0.01 4.29k | bid float64 0 4.25k ⌀ | ask float64 0 4.29k ⌀ | change float64 -1,005.3 3.08k | percentChange float64 -99.98 1.61B ⌀ | volume float64 0 366k ⌀ | openInterest float64 0 287k ⌀ | impliedVolatility float64 0 128 | inTheMoney stringclasses 6
values | contractSize stringclasses 1
value | currency stringclasses 1
value | Type stringclasses 2
values | expirationDate stringdate 2025-04-17 00:00:00 2028-12-15 00:00:00 | daysleft int64 0 999 | mark float64 0 4.27k ⌀ | pricepercent float64 0 429k | pricepercentstrike float64 0 84.4k | interinsicvalue float64 0 8.3k | interinsicvalue% float64 0 3.89M | timevalue float64 -5,759 2.36k | timevalue% float64 -3,889,900 100 | breakevenprice float64 -13.04 8.7k |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Z280121P00085000 | 2025-09-15 19:19:01+00:00 | 85 | 17.38 | 0 | 0 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 1,738 | 20.447059 | 84 | 483.314154 | -66.62 | -383.314154 | 67.62 |
Z280121P00090000 | 2026-03-18 19:13:49+00:00 | 90 | 45.97 | 45 | 50 | 0 | 0 | 1 | 4 | 0.54688 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 47.5 | 4,597 | 51.077778 | 89 | 193.604525 | -43.03 | -93.604525 | 44.03 |
Z280121P00092500 | 2025-09-15 19:17:26+00:00 | 92.5 | 21.25 | 0 | 0 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 2,125 | 22.972973 | 91.5 | 430.588235 | -70.25 | -330.588235 | 71.25 |
Z280121P00097500 | 2025-09-15 19:18:39+00:00 | 97.5 | 24.06 | 0 | 0 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 2,406 | 24.676923 | 96.5 | 401.080632 | -72.44 | -301.080632 | 73.44 |
Z280121P00100000 | 2025-09-25 14:43:05+00:00 | 100 | 29.67 | 34 | 38.65 | 0 | 0 | 3 | 3 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 36.325 | 2,967 | 29.67 | 99 | 333.670374 | -69.33 | -233.670374 | 70.33 |
Z280121P00105000 | 2025-09-15 19:17:40+00:00 | 105 | 28.68 | 0 | 0 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 0 | 2,868 | 27.314286 | 104 | 362.622036 | -75.32 | -262.622036 | 76.32 |
Z280121P00130000 | 2026-02-05 18:08:37+00:00 | 130 | 74.84 | 82.5 | 87.5 | 0 | 0 | null | 0 | 0.528813 | True | REGULAR | USD | PUT | 2028-01-21 | 670 | 85 | 7,484 | 57.569231 | 129 | 172.367718 | -54.16 | -72.367718 | 55.16 |
YUMC260417C00032500 | 2025-10-30 19:55:39+00:00 | 32.5 | 12.25 | 15.5 | 17.9 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 16.7 | 1,225 | 37.692308 | 31.5 | 257.142857 | -19.25 | -157.142857 | 44.75 |
YUMC260417C00035000 | 2026-01-27 18:49:40+00:00 | 35 | 15.2 | 16.5 | 20.6 | 0 | 0 | 2 | 0 | 1.590334 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 18.55 | 1,520 | 43.428571 | 34 | 223.684211 | -18.8 | -123.684211 | 50.2 |
YUMC260417C00037500 | 2026-02-06 16:57:52+00:00 | 37.5 | 20.34 | 13.9 | 18.2 | 0 | 0 | 4 | 1 | 1.390628 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 16.05 | 2,034 | 54.24 | 36.5 | 179.449361 | -16.16 | -79.449361 | 57.84 |
YUMC260417C00040000 | 2026-02-06 16:56:38+00:00 | 40 | 17.9 | 12 | 13.8 | 0 | 0 | 3 | 5 | 1.007817 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 12.9 | 1,790 | 44.75 | 39 | 217.877095 | -21.1 | -117.877095 | 57.9 |
YUMC260417C00042500 | 2026-03-02 17:53:54+00:00 | 42.5 | 11.6 | 8.6 | 11.8 | 0 | 0 | 5 | 46 | 0.784182 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 10.2 | 1,160 | 27.294118 | 41.5 | 357.758621 | -29.9 | -257.758621 | 54.1 |
YUMC260417C00045000 | 2026-03-20 19:20:47+00:00 | 45 | 7.2 | 6.7 | 7.7 | -0.2 | -2.702707 | 1 | 36 | 0.627933 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 7.2 | 720 | 16 | 44 | 611.111111 | -36.8 | -511.111111 | 52.2 |
YUMC260417C00047500 | 2026-03-06 16:38:55+00:00 | 47.5 | 5.83 | 4.6 | 5.5 | 0 | 0 | 5 | 233 | 0.539555 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 5.05 | 583 | 12.273684 | 46.5 | 797.598628 | -40.67 | -697.598628 | 53.33 |
YUMC260417C00050000 | 2026-03-20 15:10:08+00:00 | 50 | 3.13 | 2.6 | 3.4 | -0.78 | -19.948847 | 2 | 465 | 0.440924 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 3 | 313 | 6.26 | 49 | 1,565.495208 | -45.87 | -1,465.495208 | 53.13 |
YUMC260417C00052500 | 2026-03-20 19:04:03+00:00 | 52.5 | 1.55 | 0.95 | 2.1 | -1.65 | -51.5625 | 6 | 180 | 0.435553 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.525 | 155 | 2.952381 | 0 | 0 | 1.55 | 100 | 54.05 |
YUMC260417C00055000 | 2026-03-20 18:47:47+00:00 | 55 | 0.6 | 0.45 | 0.95 | -0.54 | -47.36842 | 35 | 189 | 0.381354 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.7 | 60 | 1.090909 | 0 | 0 | 0.6 | 100 | 55.6 |
YUMC260417C00057500 | 2026-03-20 16:48:30+00:00 | 57.5 | 0.25 | 0.15 | 0.45 | -0.15 | -37.5 | 13 | 387 | 0.379889 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.3 | 25 | 0.434783 | 0 | 0 | 0.25 | 100 | 57.75 |
YUMC260417C00060000 | 2026-03-20 19:51:50+00:00 | 60 | 0.05 | 0.05 | 0.35 | -0.07 | -58.333332 | 1,226 | 177 | 0.441412 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.2 | 5 | 0.083333 | 0 | 0 | 0.05 | 100 | 60.05 |
YUMC260417C00062500 | 2026-02-25 20:56:39+00:00 | 62.5 | 0.45 | 0 | 0.05 | 0 | 0 | 12 | 238 | 0.351569 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.025 | 45 | 0.72 | 0 | 0 | 0.45 | 100 | 62.95 |
YUMC260417C00065000 | 2026-03-10 19:49:18+00:00 | 65 | 0.1 | 0 | 0.75 | 0 | 0 | 2 | 6 | 0.611332 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.375 | 10 | 0.153846 | 0 | 0 | 0.1 | 100 | 65.1 |
YUMC260417P00027500 | 2025-09-05 19:00:35+00:00 | 27.5 | 0.38 | 0 | 2.45 | 0 | 0 | 5 | 5 | 2.005864 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.225 | 38 | 1.381818 | 0 | 0 | 0.38 | 100 | 27.12 |
YUMC260417P00030000 | 2025-09-05 19:00:35+00:00 | 30 | 0.5 | 0.3 | 0.8 | 0 | 0 | 5 | 5 | 1.427737 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.55 | 50 | 1.666667 | 0 | 0 | 0.5 | 100 | 29.5 |
YUMC260417P00032500 | 2025-10-24 17:20:48+00:00 | 32.5 | 0.6 | 0 | 1 | 0 | 0 | 1 | 1 | 1.224613 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.5 | 60 | 1.846154 | 0 | 0 | 0.6 | 100 | 31.9 |
YUMC260417P00035000 | 2025-12-22 14:30:02+00:00 | 35 | 0.25 | 0.05 | 0.75 | 0 | 0 | 50 | 60 | 1.006841 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.4 | 25 | 0.714286 | 0 | 0 | 0.25 | 100 | 34.75 |
YUMC260417P00037500 | 2025-11-11 16:49:58+00:00 | 37.5 | 0.96 | 0 | 0 | 0 | 0 | 1 | 1 | 0.250008 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0 | 96 | 2.56 | 0 | 0 | 0.96 | 100 | 36.54 |
YUMC260417P00040000 | 2026-03-12 17:27:12+00:00 | 40 | 0.1 | 0 | 1.55 | 0 | 0 | 2 | 58 | 0.877931 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.775 | 10 | 0.25 | 0 | 0 | 0.1 | 100 | 39.9 |
YUMC260417P00042500 | 2026-03-18 14:53:30+00:00 | 42.5 | 0.05 | 0 | 1.35 | 0 | 0 | 19 | 709 | 0.692874 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.675 | 5 | 0.117647 | 0 | 0 | 0.05 | 100 | 42.45 |
YUMC260417P00045000 | 2026-03-20 19:52:24+00:00 | 45 | 0.15 | 0.1 | 0.7 | 0.05 | 50.000008 | 187 | 483 | 0.555669 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.4 | 15 | 0.333333 | 0 | 0 | 0.15 | 100 | 44.85 |
YUMC260417P00047500 | 2026-03-17 18:47:47+00:00 | 47.5 | 0.2 | 0 | 0.75 | 0 | 0 | 2 | 114 | 0.421393 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.375 | 20 | 0.421053 | 0 | 0 | 0.2 | 100 | 47.3 |
YUMC260417P00050000 | 2026-03-20 18:04:02+00:00 | 50 | 0.85 | 0.55 | 1.55 | 0.25 | 41.666664 | 112 | 105 | 0.419928 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.05 | 85 | 1.7 | 0 | 0 | 0.85 | 100 | 49.15 |
YUMC260417P00052500 | 2026-03-20 15:17:34+00:00 | 52.5 | 1.87 | 1.5 | 2.7 | -0.76 | -28.897343 | 3 | 22 | 0.406988 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 2.1 | 187 | 3.561905 | 51.5 | 2,754.010695 | -49.63 | -2,654.010695 | 50.63 |
YUMC260417P00055000 | 2026-03-20 15:54:54+00:00 | 55 | 3.31 | 3 | 4.2 | 1.6 | 93.567245 | 1 | 6 | 0.379401 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.6 | 331 | 6.018182 | 54 | 1,631.41994 | -50.69 | -1,531.41994 | 51.69 |
YUMC260417P00057500 | 2026-03-17 18:55:14+00:00 | 57.5 | 3.5 | 5.5 | 6.3 | 0 | 0 | 1 | 84 | 0.404791 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 5.9 | 350 | 6.086957 | 56.5 | 1,614.285714 | -53 | -1,514.285714 | 54 |
YUMC260417P00062500 | 2026-02-09 15:08:17+00:00 | 62.5 | 6.11 | 8.5 | 12.8 | 0 | 0 | 1 | 0 | 0.962647 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 10.65 | 611 | 9.776 | 61.5 | 1,006.546645 | -55.39 | -906.546645 | 56.39 |
YUMC260717C00042500 | 2026-03-02 17:53:54+00:00 | 42.5 | 12.3 | 9.8 | 12.6 | 0 | 0 | null | 1 | 0.504644 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 11.2 | 1,230 | 28.941176 | 41.5 | 337.398374 | -29.2 | -237.398374 | 54.8 |
YUMC260717C00045000 | 2026-02-09 14:30:06+00:00 | 45 | 8.72 | 7.9 | 9.3 | -4.38 | -33.435116 | 1 | 82 | 0.481206 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 8.6 | 872 | 19.377778 | 44 | 504.587156 | -35.28 | -404.587156 | 53.72 |
YUMC260717C00047500 | 2026-03-12 16:44:20+00:00 | 47.5 | 6.75 | 6.2 | 7.1 | -0.35 | -4.929576 | 1 | 9 | 0.416754 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 6.65 | 675 | 14.210526 | 46.5 | 688.888889 | -39.75 | -588.888889 | 54.25 |
YUMC260717C00050000 | 2026-03-18 17:02:01+00:00 | 50 | 6.3 | 4.4 | 5.5 | 0 | 0 | 36 | 438 | 0.397467 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 4.95 | 630 | 12.6 | 49 | 777.777778 | -42.7 | -677.777778 | 56.3 |
YUMC260717C00052500 | 2026-03-18 15:51:09+00:00 | 52.5 | 4.5 | 1.95 | 5.8 | 0 | 0 | 8 | 93 | 0.523931 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 3.875 | 450 | 8.571429 | 0 | 0 | 4.5 | 100 | 57 |
YUMC260717C00055000 | 2026-03-17 14:49:56+00:00 | 55 | 3.86 | 2.15 | 2.95 | 0 | 0 | 1 | 145 | 0.363288 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 2.55 | 386 | 7.018182 | 0 | 0 | 3.86 | 100 | 58.86 |
YUMC260717C00057500 | 2026-03-20 17:44:44+00:00 | 57.5 | 1.65 | 1.35 | 2.05 | -1.15 | -41.07143 | 15 | 839 | 0.350715 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.7 | 165 | 2.869565 | 0 | 0 | 1.65 | 100 | 59.15 |
YUMC260717C00060000 | 2026-03-19 15:59:13+00:00 | 60 | 1.5 | 0.75 | 1.45 | 0 | 0 | 3 | 199 | 0.348395 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.1 | 150 | 2.5 | 0 | 0 | 1.5 | 100 | 61.5 |
YUMC260717C00062500 | 2026-02-17 16:47:39+00:00 | 62.5 | 1.51 | 0 | 3.1 | 0 | 0 | 69 | 110 | 0.563115 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.55 | 151 | 2.416 | 0 | 0 | 1.51 | 100 | 64.01 |
YUMC260717C00065000 | 2026-03-18 17:01:41+00:00 | 65 | 0.7 | 0 | 0.8 | 0 | 0 | 1 | 56 | 0.361579 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.4 | 70 | 1.076923 | 0 | 0 | 0.7 | 100 | 65.7 |
YUMC260717C00070000 | 2026-02-24 19:56:24+00:00 | 70 | 0.65 | 0 | 1.3 | 0 | 0 | 1 | 14 | 0.505864 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.65 | 65 | 0.928571 | 0 | 0 | 0.65 | 100 | 70.65 |
YUMC260717P00032500 | 2026-01-20 20:00:55+00:00 | 32.5 | 0.4 | 0 | 0.75 | 0 | 0 | 7 | 14 | 0.54688 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.375 | 40 | 1.230769 | 0 | 0 | 0.4 | 100 | 32.1 |
YUMC260717P00035000 | 2026-02-05 20:03:15+00:00 | 35 | 0.28 | 0 | 0.8 | 0 | 0 | 5 | 15 | 0.579106 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.4 | 28 | 0.8 | 0 | 0 | 0.28 | 100 | 34.72 |
YUMC260717P00037500 | 2025-12-04 16:20:29+00:00 | 37.5 | 1.05 | 0 | 0 | 0 | 0 | null | 143 | 0.125009 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0 | 105 | 2.8 | 0 | 0 | 1.05 | 100 | 36.45 |
YUMC260717P00040000 | 2026-03-17 14:49:56+00:00 | 40 | 0.46 | 0 | 1.3 | 0 | 0 | 1 | 51 | 0.503179 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.65 | 46 | 1.15 | 0 | 0 | 0.46 | 100 | 39.54 |
YUMC260717P00042500 | 2026-02-26 19:06:37+00:00 | 42.5 | 0.6 | 0.25 | 1.4 | 0 | 0 | 1 | 178 | 0.435064 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.825 | 60 | 1.411765 | 0 | 0 | 0.6 | 100 | 41.9 |
YUMC260717P00045000 | 2026-03-04 14:31:53+00:00 | 45 | 1.25 | 0.8 | 1.8 | 0 | 0 | 40 | 91 | 0.399664 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.3 | 125 | 2.777778 | 0 | 0 | 1.25 | 100 | 43.75 |
YUMC260717P00047500 | 2026-03-18 19:09:01+00:00 | 47.5 | 1.55 | 1.4 | 2.25 | 0 | 0 | 1 | 3,906 | 0.357917 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.825 | 155 | 3.263158 | 0 | 0 | 1.55 | 100 | 45.95 |
YUMC260717P00050000 | 2026-03-17 14:49:56+00:00 | 50 | 2.01 | 2.25 | 3.4 | 0 | 0 | 1 | 54 | 0.365851 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.825 | 201 | 4.02 | 0 | 0 | 2.01 | 100 | 47.99 |
YUMC260717P00052500 | 2026-03-12 16:26:50+00:00 | 52.5 | 3.8 | 1.8 | 4.8 | 0 | 0 | 6 | 754 | 0.373786 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 3.3 | 380 | 7.238095 | 51.5 | 1,355.263158 | -47.7 | -1,255.263158 | 48.7 |
YUMC260717P00055000 | 2026-03-13 16:54:34+00:00 | 55 | 4.79 | 4.6 | 5.9 | 0 | 0 | 1 | 29 | 0.336432 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 5.25 | 479 | 8.709091 | 54 | 1,127.348643 | -49.21 | -1,027.348643 | 50.21 |
YUMC260717P00057500 | 2026-02-11 19:55:42+00:00 | 57.5 | 4.6 | 6.1 | 7.4 | 0 | 0 | 15 | 15 | 0.312019 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 6.75 | 460 | 8 | 56.5 | 1,228.26087 | -51.9 | -1,128.26087 | 52.9 |
YUMC260717P00060000 | 2026-03-12 16:43:28+00:00 | 60 | 8.7 | 7.4 | 9.5 | 0 | 0 | 8 | 28 | 0.326179 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 8.45 | 870 | 14.5 | 59 | 678.16092 | -50.3 | -578.16092 | 51.3 |
YUMC260717P00062500 | 2026-02-06 16:05:21+00:00 | 62.5 | 7.2 | 9.6 | 12.1 | 0 | 0 | 1 | 1 | 0.385992 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 10.85 | 720 | 11.52 | 61.5 | 854.166667 | -54.3 | -754.166667 | 55.3 |
YUMC260717P00065000 | 2026-02-06 16:05:24+00:00 | 65 | 9.1 | 11.8 | 14.3 | 0 | 0 | 1 | 1 | 0.394049 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 13.05 | 910 | 14 | 64 | 703.296703 | -54.9 | -603.296703 | 55.9 |
YUMC261016C00050000 | 2026-03-12 16:58:08+00:00 | 50 | 6.8 | 4.8 | 7.8 | 0 | 0 | null | 2 | 0.451177 | True | REGULAR | USD | CALL | 2026-10-16 | 208 | 6.3 | 680 | 13.6 | 49 | 720.588235 | -42.2 | -620.588235 | 56.8 |
YUMC261016C00052500 | 2026-03-12 16:45:30+00:00 | 52.5 | 5.4 | 3.3 | 7.3 | 0 | 0 | null | null | 0.490484 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 5.3 | 540 | 10.285714 | 0 | 0 | 5.4 | 100 | 57.9 |
YUMC261016C00055000 | 2026-03-19 13:32:50+00:00 | 55 | 4.22 | 3.4 | 4.4 | 0 | 0 | 1 | 3 | 0.366583 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 3.9 | 422 | 7.672727 | 0 | 0 | 4.22 | 100 | 59.22 |
YUMC261016C00057500 | 2026-03-11 14:42:07+00:00 | 57.5 | 3.6 | 1.2 | 4.9 | 0 | 0 | null | 1 | 0.453008 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 3.05 | 360 | 6.26087 | 0 | 0 | 3.6 | 100 | 61.1 |
YUMC261016C00060000 | 2026-03-18 13:59:26+00:00 | 60 | 2.95 | 0.3 | 4.6 | 0 | 0 | 1 | 28 | 0.481695 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 2.45 | 295 | 4.916667 | 0 | 0 | 2.95 | 100 | 62.95 |
YUMC261016C00062500 | 2026-03-17 13:35:48+00:00 | 62.5 | 2.5 | 0.1 | 3.9 | 0 | 0 | 1 | 2 | 0.478277 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 2 | 250 | 4 | 0 | 0 | 2.5 | 100 | 65 |
YUMC261016C00065000 | 2026-03-16 19:03:47+00:00 | 65 | 1.75 | 0 | 3.4 | 0 | 0 | 1 | 4 | 0.482549 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 1.7 | 175 | 2.692308 | 0 | 0 | 1.75 | 100 | 66.75 |
YUMC261016C00070000 | 2026-02-20 20:56:58+00:00 | 70 | 0.9 | 0 | 3 | 0 | 0 | 2 | 2 | 0.521733 | False | REGULAR | USD | CALL | 2026-10-16 | 208 | 1.5 | 90 | 1.285714 | 0 | 0 | 0.9 | 100 | 70.9 |
YUMC261016P00032500 | 2026-02-26 16:47:50+00:00 | 32.5 | 0.56 | 0 | 2.55 | 0 | 0 | null | 1 | 0.573979 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1.275 | 56 | 1.723077 | 0 | 0 | 0.56 | 100 | 31.94 |
YUMC261016P00040000 | 2026-02-26 16:47:50+00:00 | 40 | 1.05 | 0.8 | 1.3 | 0 | 0 | null | 1 | 0.37818 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 1.05 | 105 | 2.625 | 0 | 0 | 1.05 | 100 | 38.95 |
YUMC261016P00045000 | 2026-03-09 19:32:25+00:00 | 45 | 2.2 | 2.3 | 3.2 | 0 | 0 | 2 | 3 | 0.411627 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 2.75 | 220 | 4.888889 | 0 | 0 | 2.2 | 100 | 42.8 |
YUMC261016P00050000 | 2026-03-12 16:31:58+00:00 | 50 | 3.9 | 1.9 | 6.1 | 0 | 0 | null | 2 | 0.453985 | False | REGULAR | USD | PUT | 2026-10-16 | 208 | 4 | 390 | 7.8 | 0 | 0 | 3.9 | 100 | 46.1 |
YUMC261016P00052500 | 2026-03-20 19:56:55+00:00 | 52.5 | 5.1 | 5 | 5.5 | 0.1 | 1.999998 | 2 | 7 | 0.325812 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 5.25 | 510 | 9.714286 | 51.5 | 1,009.803922 | -46.4 | -909.803922 | 47.4 |
YUMC261016P00055000 | 2026-03-12 16:32:35+00:00 | 55 | 6.3 | 4.4 | 7.9 | 0 | 0 | null | 2 | 0.382208 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 6.15 | 630 | 11.454545 | 54 | 857.142857 | -47.7 | -757.142857 | 48.7 |
YUMC261016P00057500 | 2026-03-12 16:32:56+00:00 | 57.5 | 7.8 | 5.9 | 9.4 | 0 | 0 | null | 1 | 0.3711 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 7.65 | 780 | 13.565217 | 56.5 | 724.358974 | -48.7 | -624.358974 | 49.7 |
YUMC261016P00060000 | 2026-03-12 16:33:56+00:00 | 60 | 9.6 | 7.5 | 11.7 | 0 | 0 | null | 1 | 0.404791 | True | REGULAR | USD | PUT | 2026-10-16 | 208 | 9.6 | 960 | 16 | 59 | 614.583333 | -49.4 | -514.583333 | 50.4 |
YUMC270115C00017500 | 2025-06-09 14:48:36+00:00 | 17.5 | 27.2 | 28 | 33 | 0 | 0 | 1 | 2 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 30.5 | 2,720 | 155.428571 | 16.5 | 60.661765 | 10.7 | 39.338235 | 44.7 |
YUMC270115C00025000 | 2025-02-20 19:42:52+00:00 | 25 | 23.3 | 25.5 | 30.5 | 0 | 0 | null | 4 | 0.680423 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 28 | 2,330 | 93.2 | 24 | 103.004292 | -0.7 | -3.004292 | 48.3 |
YUMC270115C00030000 | 2026-02-19 19:34:18+00:00 | 30 | 25.5 | 20 | 25 | 0 | 0 | 2 | 37 | 0.765749 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 22.5 | 2,550 | 85 | 29 | 113.72549 | -3.5 | -13.72549 | 55.5 |
YUMC270115C00032500 | 2026-01-30 18:14:26+00:00 | 32.5 | 18.29 | 19.5 | 23.5 | 0 | 0 | 2 | 8 | 0.587895 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 21.5 | 1,829 | 56.276923 | 31.5 | 172.22526 | -13.21 | -72.22526 | 50.79 |
YUMC270115C00035000 | 2026-02-02 16:00:15+00:00 | 35 | 17 | 17 | 21.3 | 0 | 0 | 3 | 13 | 0.534428 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 19.15 | 1,700 | 48.571429 | 34 | 200 | -17 | -100 | 52 |
YUMC270115C00037500 | 2024-11-22 19:13:56+00:00 | 37.5 | 15.12 | 12.1 | 13.5 | 0 | 0 | 1 | 1 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 12.8 | 1,512 | 40.32 | 36.5 | 241.402116 | -21.38 | -141.402116 | 52.62 |
YUMC270115C00040000 | 2026-03-03 17:17:36+00:00 | 40 | 14.92 | 12 | 16.5 | 0 | 0 | 2 | 225 | 0.58228 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 14.25 | 1,492 | 37.3 | 39 | 261.394102 | -24.08 | -161.394102 | 54.92 |
YUMC270115C00042500 | 2026-02-25 18:09:27+00:00 | 42.5 | 15 | 10 | 14.8 | 0 | 0 | 1 | 155 | 0.563481 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 12.4 | 1,500 | 35.294118 | 41.5 | 276.666667 | -26.5 | -176.666667 | 57.5 |
YUMC270115C00045000 | 2026-03-02 14:33:10+00:00 | 45 | 12.25 | 8.5 | 12.9 | 0 | 0 | 4 | 340 | 0.528081 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 10.7 | 1,225 | 27.222222 | 44 | 359.183673 | -31.75 | -259.183673 | 57.25 |
YUMC270115C00047500 | 2026-03-19 18:51:51+00:00 | 47.5 | 10.29 | 7.7 | 11.4 | 0 | 0 | 4 | 3,636 | 0.513188 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 9.55 | 1,029 | 21.663158 | 46.5 | 451.895044 | -36.21 | -351.895044 | 57.79 |
YUMC270115C00050000 | 2026-03-19 14:18:06+00:00 | 50 | 8.03 | 5.5 | 10 | 0 | 0 | 2 | 375 | 0.498967 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 7.75 | 803 | 16.06 | 49 | 610.211706 | -40.97 | -510.211706 | 58.03 |
YUMC270115C00052500 | 2026-03-16 15:37:17+00:00 | 52.5 | 7.5 | 4 | 8.7 | 0 | 0 | 5 | 3,746 | 0.485235 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 6.35 | 750 | 14.285714 | 0 | 0 | 7.5 | 100 | 60 |
YUMC270115C00055000 | 2026-03-17 15:38:10+00:00 | 55 | 5.1 | 4.5 | 6.3 | -1.33 | -20.684292 | 3 | 267 | 0.407599 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.4 | 510 | 9.272727 | 0 | 0 | 5.1 | 100 | 60.1 |
YUMC270115C00057500 | 2026-03-18 13:59:26+00:00 | 57.5 | 4.9 | 2.2 | 6.5 | 0 | 0 | 1 | 232 | 0.463934 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.35 | 490 | 8.521739 | 0 | 0 | 4.9 | 100 | 62.4 |
YUMC270115C00060000 | 2026-03-13 14:08:24+00:00 | 60 | 3.6 | 2 | 5.8 | 0 | 0 | 2 | 558 | 0.467229 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.9 | 360 | 6 | 0 | 0 | 3.6 | 100 | 63.6 |
YUMC270115C00062500 | 2026-03-19 18:34:17+00:00 | 62.5 | 3.2 | 1.4 | 4 | 0 | 0 | 9 | 145 | 0.404791 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.7 | 320 | 5.12 | 0 | 0 | 3.2 | 100 | 65.7 |
YUMC270115C00065000 | 2026-03-12 18:40:36+00:00 | 65 | 2.05 | 0.65 | 3.8 | 0 | 0 | 1 | 231 | 0.426153 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.225 | 205 | 3.153846 | 0 | 0 | 2.05 | 100 | 67.05 |
YUMC270115C00070000 | 2026-03-20 14:29:24+00:00 | 70 | 1.5 | 0 | 3.4 | -1 | -40 | 10 | 259 | 0.46021 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.7 | 150 | 2.142857 | 0 | 0 | 1.5 | 100 | 71.5 |
YUMC270115C00075000 | 2026-03-19 16:18:48+00:00 | 75 | 0.91 | 0.45 | 1.6 | 0 | 0 | 10 | 144 | 0.385992 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.025 | 91 | 1.213333 | 0 | 0 | 0.91 | 100 | 75.91 |
YUMC270115C00080000 | 2026-02-06 15:47:56+00:00 | 80 | 1.5 | 0 | 3.1 | 0 | 0 | 1 | 1 | 0.535893 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 1.55 | 150 | 1.875 | 0 | 0 | 1.5 | 100 | 81.5 |
YUMC270115C00085000 | 2026-02-11 20:36:43+00:00 | 85 | 0.8 | 0 | 4.8 | 0 | 0 | 1 | 1 | 0.526616 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.4 | 80 | 0.941176 | 0 | 0 | 0.8 | 100 | 85.8 |
YUMC270115P00017500 | 2026-01-23 16:36:48+00:00 | 17.5 | 0.2 | 0 | 2.6 | 0 | 0 | 13 | 24 | 0.970215 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.3 | 20 | 1.142857 | 0 | 0 | 0.2 | 100 | 17.3 |
YUMC270115P00020000 | 2026-02-02 15:12:56+00:00 | 20 | 0.35 | 0 | 2.65 | 0 | 0 | 3 | 33 | 0.867677 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.325 | 35 | 1.75 | 0 | 0 | 0.35 | 100 | 19.65 |
YUMC270115P00022500 | 2026-01-07 19:30:04+00:00 | 22.5 | 0.47 | 0 | 2.7 | 0 | 0 | null | 3 | 0.778323 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.35 | 47 | 2.088889 | 0 | 0 | 0.47 | 100 | 22.03 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.