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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
YUMC270115P00025000 | 2026-01-27 14:30:02+00:00 | 25 | 0.5 | 0 | 2.7 | 0 | 0 | 2 | 207 | 0.695071 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.35 | 50 | 2 | 0 | 0 | 0.5 | 100 | 24.5 |
YUMC270115P00027500 | 2026-01-09 14:30:05+00:00 | 27.5 | 0.7 | 0 | 2.85 | 0 | 0 | 4 | 15 | 0.630619 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.425 | 70 | 2.545455 | 0 | 0 | 0.7 | 100 | 26.8 |
YUMC270115P00030000 | 2026-02-03 14:30:03+00:00 | 30 | 0.65 | 0.1 | 1.25 | 0 | 0 | 38 | 136 | 0.538091 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.675 | 65 | 2.166667 | 0 | 0 | 0.65 | 100 | 29.35 |
YUMC270115P00032500 | 2026-01-27 20:51:40+00:00 | 32.5 | 1 | 0 | 2.9 | 0 | 0 | 3 | 98 | 0.500005 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.45 | 100 | 3.076923 | 0 | 0 | 1 | 100 | 31.5 |
YUMC270115P00035000 | 2026-03-16 13:34:31+00:00 | 35 | 1.05 | 0.6 | 1.3 | 0 | 0 | 2 | 222 | 0.42359 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.95 | 105 | 3 | 0 | 0 | 1.05 | 100 | 33.95 |
YUMC270115P00037500 | 2026-02-03 17:23:38+00:00 | 37.5 | 1.85 | 0.05 | 2.6 | 0 | 0 | 3 | 299 | 0.486333 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.325 | 185 | 4.933333 | 0 | 0 | 1.85 | 100 | 35.65 |
YUMC270115P00040000 | 2026-03-03 20:49:40+00:00 | 40 | 1.4 | 0.25 | 5 | 0 | 0 | 3 | 53 | 0.599369 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.625 | 140 | 3.5 | 0 | 0 | 1.4 | 100 | 38.6 |
YUMC270115P00042500 | 2026-03-19 18:51:51+00:00 | 42.5 | 1.84 | 0.8 | 3.8 | 0 | 0 | 4 | 27 | 0.446783 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.3 | 184 | 4.329412 | 0 | 0 | 1.84 | 100 | 40.66 |
YUMC270115P00045000 | 2026-03-05 14:34:45+00:00 | 45 | 3.2 | 0.55 | 4.3 | 0 | 0 | 40 | 329 | 0.413092 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.425 | 320 | 7.111111 | 0 | 0 | 3.2 | 100 | 41.8 |
YUMC270115P00047500 | 2026-03-20 18:59:19+00:00 | 47.5 | 3.7 | 2.1 | 6.1 | -0.1 | -2.631577 | 1 | 359 | 0.451666 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 4.1 | 370 | 7.789474 | 0 | 0 | 3.7 | 100 | 43.8 |
YUMC270115P00050000 | 2026-03-12 17:49:21+00:00 | 50 | 4.6 | 2.5 | 6.3 | 0 | 0 | 7 | 134 | 0.390021 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 4.4 | 460 | 9.2 | 0 | 0 | 4.6 | 100 | 45.4 |
YUMC270115P00052500 | 2026-03-19 18:02:27+00:00 | 52.5 | 5.3 | 3.6 | 8.4 | 0 | 0 | 3 | 177 | 0.427984 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 6 | 530 | 10.095238 | 51.5 | 971.698113 | -46.2 | -871.698113 | 47.2 |
YUMC270115P00055000 | 2026-03-18 13:59:26+00:00 | 55 | 6.2 | 5 | 9.6 | 0 | 0 | 1 | 194 | 0.409918 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 7.3 | 620 | 11.272727 | 54 | 870.967742 | -47.8 | -770.967742 | 48.8 |
YUMC270115P00057500 | 2026-03-12 16:38:49+00:00 | 57.5 | 8.7 | 6.5 | 11.1 | 0 | 0 | 2 | 41 | 0.401984 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 8.8 | 870 | 15.130435 | 56.5 | 649.425287 | -47.8 | -549.425287 | 48.8 |
YUMC270115P00060000 | 2026-03-19 19:25:26+00:00 | 60 | 9.3 | 9.1 | 12.4 | 0 | 0 | 7 | 8 | 0.376959 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 10.75 | 930 | 15.5 | 59 | 634.408602 | -49.7 | -534.408602 | 50.7 |
YUMC270115P00062500 | 2026-03-19 18:47:29+00:00 | 62.5 | 11 | 10 | 14.5 | 0 | 0 | 8 | 10 | 0.390387 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 12.25 | 1,100 | 17.6 | 61.5 | 559.090909 | -50.5 | -459.090909 | 51.5 |
YUMC270115P00065000 | 2025-05-29 14:20:38+00:00 | 65 | 21.15 | 19 | 23.5 | 0 | 0 | null | 5 | 0.656986 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 21.25 | 2,115 | 32.538462 | 64 | 302.600473 | -42.85 | -202.600473 | 43.85 |
YUM260417C00105000 | 2026-02-19 20:57:26+00:00 | 105 | 58.4 | 50.8 | 53.8 | 0 | 0 | 2 | 0 | 0.95337 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 52.3 | 5,840 | 55.619048 | 104 | 178.082192 | -45.6 | -78.082192 | 163.4 |
YUM260417C00130000 | 2025-11-04 14:36:04+00:00 | 130 | 20.3 | 0 | 0 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 0 | 2,030 | 15.615385 | 129 | 635.46798 | -108.7 | -535.46798 | 150.3 |
YUM260417C00135000 | 2026-01-29 17:27:39+00:00 | 135 | 22.7 | 23.8 | 26.3 | 0 | 0 | 1 | 2 | 0.71387 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 25.05 | 2,270 | 16.814815 | 134 | 590.30837 | -111.3 | -490.30837 | 157.7 |
YUM260417C00140000 | 2026-01-29 19:04:05+00:00 | 140 | 17.9 | 19.1 | 21.5 | 0 | 0 | 15 | 9 | 0.625126 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 20.3 | 1,790 | 12.785714 | 139 | 776.536313 | -121.1 | -676.536313 | 157.9 |
YUM260417C00145000 | 2026-03-10 14:44:02+00:00 | 145 | 14.85 | 11.8 | 14.3 | 0 | 0 | 1 | 28 | 0.440924 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 13.05 | 1,485 | 10.241379 | 144 | 969.69697 | -129.15 | -869.69697 | 159.85 |
YUM260417C00150000 | 2026-03-16 19:23:40+00:00 | 150 | 14.74 | 8.5 | 9.7 | 0 | 0 | 4 | 40 | 0.358283 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 9.1 | 1,474 | 9.826667 | 149 | 1,010.854817 | -134.26 | -910.854817 | 164.74 |
YUM260417C00155000 | 2026-03-19 19:38:31+00:00 | 155 | 5.9 | 4.9 | 5.9 | 0 | 0 | 37 | 110 | 0.305793 | True | REGULAR | USD | CALL | 2026-04-17 | 26 | 5.4 | 590 | 3.806452 | 154 | 2,610.169492 | -148.1 | -2,510.169492 | 160.9 |
YUM260417C00160000 | 2026-03-20 19:05:05+00:00 | 160 | 2.93 | 2 | 3.5 | -0.27 | -8.437499 | 5 | 372 | 0.296882 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 2.75 | 293 | 1.83125 | 0 | 0 | 2.93 | 100 | 162.93 |
YUM260417C00165000 | 2026-03-20 19:24:04+00:00 | 165 | 1.29 | 0.75 | 1.35 | -0.06 | -4.444449 | 2 | 234 | 0.250374 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.05 | 129 | 0.781818 | 0 | 0 | 1.29 | 100 | 166.29 |
YUM260417C00170000 | 2026-03-20 16:51:26+00:00 | 170 | 0.45 | 0 | 0.9 | -0.1 | -18.181822 | 45 | 547 | 0.283943 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.45 | 45 | 0.264706 | 0 | 0 | 0.45 | 100 | 170.45 |
YUM260417C00175000 | 2026-03-18 19:56:13+00:00 | 175 | 0.56 | 0 | 2.25 | 0 | 0 | 6 | 365 | 0.473638 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.125 | 56 | 0.32 | 0 | 0 | 0.56 | 100 | 175.56 |
YUM260417C00180000 | 2026-03-17 16:20:37+00:00 | 180 | 0.3 | 0 | 2.15 | 0 | 0 | 24 | 92 | 0.533452 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.075 | 30 | 0.166667 | 0 | 0 | 0.3 | 100 | 180.3 |
YUM260417C00185000 | 2026-02-27 15:35:03+00:00 | 185 | 0.5 | 0 | 2.15 | 0 | 0 | 1 | 51 | 0.596806 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 1.075 | 50 | 0.27027 | 0 | 0 | 0.5 | 100 | 185.5 |
YUM260417C00200000 | 2025-12-05 19:07:09+00:00 | 200 | 0.34 | 0 | 0.75 | 0 | 0 | 1 | 1 | 0.510259 | False | REGULAR | USD | CALL | 2026-04-17 | 26 | 0.375 | 34 | 0.17 | 0 | 0 | 0.34 | 100 | 200.34 |
YUM260417P00090000 | 2026-01-21 14:40:03+00:00 | 90 | 0.13 | 0 | 3.4 | 0 | 0 | 5 | 0 | 1.452639 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.7 | 13 | 0.144444 | 0 | 0 | 0.13 | 100 | 89.87 |
YUM260417P00110000 | 2026-01-21 20:01:26+00:00 | 110 | 0.2 | 0 | 0.75 | 0 | 0 | 6 | 1 | 0.722659 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.375 | 20 | 0.181818 | 0 | 0 | 0.2 | 100 | 109.8 |
YUM260417P00115000 | 2026-03-04 16:28:48+00:00 | 115 | 0.29 | 0 | 0.75 | 0 | 0 | 3 | 7 | 0.644535 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.375 | 29 | 0.252174 | 0 | 0 | 0.29 | 100 | 114.71 |
YUM260417P00120000 | 2026-01-02 15:46:46+00:00 | 120 | 0.53 | 0 | 0 | 0 | 0 | 1 | 1 | 0.250008 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0 | 53 | 0.441667 | 0 | 0 | 0.53 | 100 | 119.47 |
YUM260417P00125000 | 2025-08-18 19:01:46+00:00 | 125 | 2.25 | 0 | 0 | 0 | 0 | null | 3 | 0.125009 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0 | 225 | 1.8 | 0 | 0 | 2.25 | 100 | 122.75 |
YUM260417P00130000 | 2026-02-02 18:51:58+00:00 | 130 | 0.15 | 0 | 0.75 | 0 | 0 | 39 | 12 | 0.496099 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.375 | 15 | 0.115385 | 0 | 0 | 0.15 | 100 | 129.85 |
YUM260417P00135000 | 2026-02-02 14:46:11+00:00 | 135 | 0.82 | 0.05 | 0.45 | 0 | 0 | 4 | 34 | 0.367194 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.25 | 82 | 0.607407 | 0 | 0 | 0.82 | 100 | 134.18 |
YUM260417P00140000 | 2026-03-19 17:08:23+00:00 | 140 | 0.5 | 0.25 | 0.85 | 0 | 0 | 1 | 55 | 0.350104 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.55 | 50 | 0.357143 | 0 | 0 | 0.5 | 100 | 139.5 |
YUM260417P00145000 | 2026-03-20 16:26:51+00:00 | 145 | 0.8 | 0.35 | 1.2 | -0.46 | -36.507935 | 3 | 136 | 0.302741 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 0.775 | 80 | 0.551724 | 0 | 0 | 0.8 | 100 | 144.2 |
YUM260417P00150000 | 2026-03-20 18:18:05+00:00 | 150 | 1.59 | 1.65 | 2.1 | -0.03 | -1.85185 | 5 | 142 | 0.277717 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 1.875 | 159 | 1.06 | 0 | 0 | 1.59 | 100 | 148.41 |
YUM260417P00155000 | 2026-03-20 14:59:47+00:00 | 155 | 3.4 | 2.5 | 3.8 | 0.22 | 6.91824 | 1 | 202 | 0.264656 | False | REGULAR | USD | PUT | 2026-04-17 | 26 | 3.15 | 340 | 2.193548 | 0 | 0 | 3.4 | 100 | 151.6 |
YUM260417P00160000 | 2026-03-20 13:54:16+00:00 | 160 | 5.53 | 5.1 | 5.9 | 0.03 | 0.545458 | 1 | 112 | 0.223885 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 5.5 | 553 | 3.45625 | 159 | 2,875.22604 | -153.47 | -2,775.22604 | 154.47 |
YUM260417P00165000 | 2026-03-20 14:33:03+00:00 | 165 | 9 | 8.8 | 9.7 | 0.4 | 4.651158 | 3 | 80 | 0.231209 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 9.25 | 900 | 5.454545 | 164 | 1,822.222222 | -155 | -1,722.222222 | 156 |
YUM260417P00170000 | 2026-03-19 19:44:52+00:00 | 170 | 13.2 | 12.5 | 14 | 0 | 0 | 6 | 12 | 0.226814 | True | REGULAR | USD | PUT | 2026-04-17 | 26 | 13.25 | 1,320 | 7.764706 | 169 | 1,280.30303 | -155.8 | -1,180.30303 | 156.8 |
YUM260618C00100000 | 2025-10-14 17:17:51+00:00 | 100 | 46.3 | 49.6 | 52.4 | 0 | 0 | null | 8 | 0.00001 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 51 | 4,630 | 46.3 | 99 | 213.822894 | -52.7 | -113.822894 | 146.3 |
YUM260618C00120000 | 2025-06-23 14:49:36+00:00 | 120 | 27 | 29.5 | 34 | 0 | 0 | null | 1 | 0.00001 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 31.75 | 2,700 | 22.5 | 119 | 440.740741 | -92 | -340.740741 | 147 |
YUM260618C00125000 | 2026-02-19 20:48:40+00:00 | 125 | 39 | 32.1 | 34.7 | 0 | 0 | 2 | 7 | 0.493657 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 33.4 | 3,900 | 31.2 | 124 | 317.948718 | -85 | -217.948718 | 164 |
YUM260618C00140000 | 2026-03-16 16:41:33+00:00 | 140 | 25.55 | 18.7 | 21.1 | 0 | 0 | 11 | 82 | 0.377692 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 19.9 | 2,555 | 18.25 | 139 | 544.031311 | -113.45 | -444.031311 | 165.55 |
YUM260618C00145000 | 2026-02-27 19:30:54+00:00 | 145 | 27.43 | 15.3 | 17 | 0 | 0 | 7 | 24 | 0.347663 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 16.15 | 2,743 | 18.917241 | 144 | 524.972658 | -116.57 | -424.972658 | 172.43 |
YUM260618C00150000 | 2026-01-23 19:11:06+00:00 | 150 | 10.3 | 13.5 | 15.4 | 0 | 0 | 1 | 21 | 0.395636 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 14.45 | 1,030 | 6.866667 | 149 | 1,446.601942 | -138.7 | -1,346.601942 | 160.3 |
YUM260618C00155000 | 2026-03-16 14:59:56+00:00 | 155 | 13.55 | 8.6 | 10.4 | 0 | 0 | 1 | 76 | 0.315803 | True | REGULAR | USD | CALL | 2026-06-18 | 88 | 9.5 | 1,355 | 8.741935 | 154 | 1,136.531365 | -140.45 | -1,036.531365 | 168.55 |
YUM260618C00160000 | 2026-03-19 13:48:34+00:00 | 160 | 7.31 | 5.9 | 7.5 | 0 | 0 | 1 | 147 | 0.294868 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 6.7 | 731 | 4.56875 | 0 | 0 | 7.31 | 100 | 167.31 |
YUM260618C00165000 | 2026-03-18 19:28:38+00:00 | 165 | 5.9 | 3.5 | 5.2 | 0 | 0 | 3 | 299 | 0.279426 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 4.35 | 590 | 3.575758 | 0 | 0 | 5.9 | 100 | 170.9 |
YUM260618C00170000 | 2026-03-19 13:48:34+00:00 | 170 | 3.35 | 2.25 | 3.4 | 0 | 0 | 1 | 106 | 0.26551 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 2.825 | 335 | 1.970588 | 0 | 0 | 3.35 | 100 | 173.35 |
YUM260618C00175000 | 2026-03-17 19:03:35+00:00 | 175 | 1.65 | 1.5 | 1.85 | -1.89 | -53.389828 | 10 | 159 | 0.242317 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.675 | 165 | 0.942857 | 0 | 0 | 1.65 | 100 | 176.65 |
YUM260618C00180000 | 2026-03-17 17:46:24+00:00 | 180 | 2.18 | 0.5 | 1.6 | 0 | 0 | 50 | 307 | 0.265754 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 1.05 | 218 | 1.211111 | 0 | 0 | 2.18 | 100 | 182.18 |
YUM260618C00185000 | 2026-03-13 15:12:38+00:00 | 185 | 1.01 | 0.2 | 0.95 | 0 | 0 | 7 | 94 | 0.258064 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.575 | 101 | 0.545946 | 0 | 0 | 1.01 | 100 | 186.01 |
YUM260618C00190000 | 2026-02-24 16:04:10+00:00 | 190 | 1.31 | 0 | 1.15 | 0 | 0 | 3 | 108 | 0.301521 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.575 | 131 | 0.689474 | 0 | 0 | 1.31 | 100 | 191.31 |
YUM260618C00195000 | 2026-02-25 14:57:36+00:00 | 195 | 0.55 | 0 | 0.8 | 0 | 0 | 1 | 106 | 0.302009 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.4 | 55 | 0.282051 | 0 | 0 | 0.55 | 100 | 195.55 |
YUM260618C00200000 | 2025-03-31 17:10:27+00:00 | 200 | 2.9 | 0 | 0 | 0 | 0 | null | 0 | 0.125009 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0 | 290 | 1.45 | 0 | 0 | 2.9 | 100 | 202.9 |
YUM260618C00210000 | 2026-02-24 16:04:10+00:00 | 210 | 0.7 | 0 | 0.75 | 0 | 0 | null | 3 | 0.370612 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.375 | 70 | 0.333333 | 0 | 0 | 0.7 | 100 | 210.7 |
YUM260618C00220000 | 2025-03-14 16:51:34+00:00 | 220 | 0.8 | 0 | 0 | 0 | 0 | null | 1 | 0.125009 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0 | 80 | 0.363636 | 0 | 0 | 0.8 | 100 | 220.8 |
YUM260618C00230000 | 2026-02-12 14:30:34+00:00 | 230 | 0.01 | 0 | 1.15 | 0 | 0 | 6 | 105 | 0.496831 | False | REGULAR | USD | CALL | 2026-06-18 | 88 | 0.575 | 1 | 0.004348 | 0 | 0 | 0.01 | 100 | 230.01 |
YUM260618P00065000 | 2025-10-13 17:26:18+00:00 | 65 | 0.19 | 0 | 0.6 | 0 | 0 | null | 9 | 0.86133 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.3 | 19 | 0.292308 | 0 | 0 | 0.19 | 100 | 64.81 |
YUM260618P00075000 | 2025-04-04 14:22:09+00:00 | 75 | 1.05 | 0 | 1.75 | 0 | 0 | 33 | 33 | 0.882325 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.875 | 105 | 1.4 | 0 | 0 | 1.05 | 100 | 73.95 |
YUM260618P00085000 | 2025-05-15 16:15:33+00:00 | 85 | 1.95 | 0 | 2.25 | 0 | 0 | null | 30 | 0.790285 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.125 | 195 | 2.294118 | 0 | 0 | 1.95 | 100 | 83.05 |
YUM260618P00090000 | 2025-03-28 16:54:29+00:00 | 90 | 1.04 | 0 | 0 | 0 | 0 | 30 | 0 | 0.250008 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0 | 104 | 1.155556 | 0 | 0 | 1.04 | 100 | 88.96 |
YUM260618P00095000 | 2026-02-10 20:45:48+00:00 | 95 | 0.35 | 0 | 0.75 | 0 | 0 | 2 | 5 | 0.537602 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.375 | 35 | 0.368421 | 0 | 0 | 0.35 | 100 | 94.65 |
YUM260618P00110000 | 2025-08-13 15:52:17+00:00 | 110 | 1.95 | 0.85 | 3.7 | 0 | 0 | 2 | 7 | 0.604496 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.275 | 195 | 1.772727 | 0 | 0 | 1.95 | 100 | 108.05 |
YUM260618P00115000 | 2025-11-03 18:14:58+00:00 | 115 | 2.7 | 0 | 0 | 0 | 0 | 2 | 11 | 0.125009 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0 | 270 | 2.347826 | 0 | 0 | 2.7 | 100 | 112.3 |
YUM260618P00120000 | 2026-01-29 14:43:52+00:00 | 120 | 0.72 | 0 | 1.35 | 0 | 0 | 4 | 44 | 0.419928 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.675 | 72 | 0.6 | 0 | 0 | 0.72 | 100 | 119.28 |
YUM260618P00125000 | 2026-02-11 20:31:48+00:00 | 125 | 0.69 | 0.4 | 1.3 | 0 | 0 | 2 | 11 | 0.365973 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 0.85 | 69 | 0.552 | 0 | 0 | 0.69 | 100 | 124.31 |
YUM260618P00130000 | 2026-01-20 19:58:09+00:00 | 130 | 1.75 | 0.6 | 1.5 | 0 | 0 | 10 | 224 | 0.331061 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.05 | 175 | 1.346154 | 0 | 0 | 1.75 | 100 | 128.25 |
YUM260618P00135000 | 2026-02-26 15:37:05+00:00 | 135 | 0.75 | 1.05 | 2.1 | 0 | 0 | 2 | 308 | 0.316169 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 1.575 | 75 | 0.555556 | 0 | 0 | 0.75 | 100 | 134.25 |
YUM260618P00140000 | 2026-03-11 19:37:06+00:00 | 140 | 2.5 | 1.65 | 2.9 | 0 | 0 | 1 | 248 | 0.300971 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 2.275 | 250 | 1.785714 | 0 | 0 | 2.5 | 100 | 137.5 |
YUM260618P00145000 | 2026-03-19 15:11:56+00:00 | 145 | 3.2 | 2.7 | 4 | 0 | 0 | 234 | 102 | 0.2873 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 3.35 | 320 | 2.206897 | 0 | 0 | 3.2 | 100 | 141.8 |
YUM260618P00150000 | 2026-03-19 19:57:34+00:00 | 150 | 4.6 | 4.7 | 5.2 | 0 | 0 | 1 | 1,069 | 0.265327 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 4.95 | 460 | 3.066667 | 0 | 0 | 4.6 | 100 | 145.4 |
YUM260618P00155000 | 2026-03-19 13:42:13+00:00 | 155 | 5.77 | 5.7 | 7.3 | 0 | 0 | 4 | 26 | 0.260566 | False | REGULAR | USD | PUT | 2026-06-18 | 88 | 6.5 | 577 | 3.722581 | 0 | 0 | 5.77 | 100 | 149.23 |
YUM260618P00160000 | 2026-03-19 13:42:13+00:00 | 160 | 7.95 | 7.9 | 9.6 | 0 | 0 | 4 | 79 | 0.246406 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 8.75 | 795 | 4.96875 | 159 | 2,000 | -151.05 | -1,900 | 152.05 |
YUM260618P00165000 | 2026-03-18 17:08:02+00:00 | 165 | 8.7 | 10.8 | 12.5 | 0 | 0 | 16 | 48 | 0.234932 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 11.65 | 870 | 5.272727 | 164 | 1,885.057471 | -155.3 | -1,785.057471 | 156.3 |
YUM260618P00170000 | 2026-03-17 18:34:21+00:00 | 170 | 10 | 14.3 | 16 | 0 | 0 | 2 | 5 | 0.22657 | True | REGULAR | USD | PUT | 2026-06-18 | 88 | 15.15 | 1,000 | 5.882353 | 169 | 1,690 | -159 | -1,590 | 160 |
YUM260717C00145000 | 2026-03-09 13:30:07+00:00 | 145 | 19.8 | 16.1 | 17.9 | 0 | 0 | 1 | 126 | 0.330817 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 17 | 1,980 | 13.655172 | 144 | 727.272727 | -124.2 | -627.272727 | 164.8 |
YUM260717C00150000 | 2026-01-07 16:08:26+00:00 | 150 | 10.64 | 16 | 18.6 | 0 | 0 | 2 | 16 | 0.437933 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 17.3 | 1,064 | 7.093333 | 149 | 1,400.37594 | -138.36 | -1,300.37594 | 160.64 |
YUM260717C00155000 | 2026-02-20 17:52:55+00:00 | 155 | 14.48 | 9.5 | 11.3 | 0 | 0 | 1 | 63 | 0.299873 | True | REGULAR | USD | CALL | 2026-07-17 | 117 | 10.4 | 1,448 | 9.341935 | 154 | 1,063.535912 | -139.52 | -963.535912 | 169.48 |
YUM260717C00160000 | 2026-03-11 18:06:39+00:00 | 160 | 7.6 | 6.6 | 8.7 | 0 | 0 | 4 | 17 | 0.289985 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 7.65 | 760 | 4.75 | 0 | 0 | 7.6 | 100 | 167.6 |
YUM260717C00165000 | 2026-02-02 20:45:34+00:00 | 165 | 5.8 | 5.6 | 7.7 | 0 | 0 | 8 | 338 | 0.315559 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 6.65 | 580 | 3.515152 | 0 | 0 | 5.8 | 100 | 170.8 |
YUM260717C00170000 | 2026-02-23 20:08:23+00:00 | 170 | 7.83 | 2.8 | 4.6 | 0 | 0 | 2 | 125 | 0.269233 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 3.7 | 783 | 4.605882 | 0 | 0 | 7.83 | 100 | 177.83 |
YUM260717C00175000 | 2026-03-02 20:31:27+00:00 | 175 | 4.09 | 1.15 | 3.3 | 0 | 0 | 6 | 22 | 0.265266 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 2.225 | 409 | 2.337143 | 0 | 0 | 4.09 | 100 | 179.09 |
YUM260717C00180000 | 2026-03-03 16:24:09+00:00 | 180 | 2.41 | 0.85 | 2.15 | 0 | 0 | 1 | 50 | 0.255134 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 1.5 | 241 | 1.338889 | 0 | 0 | 2.41 | 100 | 182.41 |
YUM260717C00185000 | 2026-02-24 15:25:18+00:00 | 185 | 3 | 0.4 | 1.4 | 0 | 0 | 1 | 28 | 0.249519 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.9 | 300 | 1.621622 | 0 | 0 | 3 | 100 | 188 |
YUM260717C00190000 | 2026-02-26 19:54:19+00:00 | 190 | 1.52 | 0.15 | 0.95 | 0 | 0 | null | 7 | 0.249275 | False | REGULAR | USD | CALL | 2026-07-17 | 117 | 0.55 | 152 | 0.8 | 0 | 0 | 1.52 | 100 | 191.52 |
YUM260717P00120000 | 2026-01-30 20:57:57+00:00 | 120 | 1.03 | 0.35 | 1.1 | 0 | 0 | 4 | 11 | 0.345588 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.725 | 103 | 0.858333 | 0 | 0 | 1.03 | 100 | 118.97 |
YUM260717P00125000 | 2026-01-30 20:57:57+00:00 | 125 | 1.33 | 0.6 | 1.35 | 0 | 0 | 4 | 4 | 0.321296 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 0.975 | 133 | 1.064 | 0 | 0 | 1.33 | 100 | 123.67 |
YUM260717P00135000 | 2026-02-09 15:40:20+00:00 | 135 | 1.6 | 1.3 | 2.65 | 0 | 0 | 3 | 4 | 0.299751 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 1.975 | 160 | 1.185185 | 0 | 0 | 1.6 | 100 | 133.4 |
YUM260717P00140000 | 2026-03-18 18:56:16+00:00 | 140 | 2.43 | 2.1 | 3.6 | 0 | 0 | 2 | 173 | 0.288337 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 2.85 | 243 | 1.735714 | 0 | 0 | 2.43 | 100 | 137.57 |
YUM260717P00145000 | 2026-03-02 15:08:06+00:00 | 145 | 2.25 | 3 | 4.7 | 0 | 0 | 1 | 195 | 0.272956 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 3.85 | 225 | 1.551724 | 0 | 0 | 2.25 | 100 | 142.75 |
YUM260717P00150000 | 2026-03-18 18:56:16+00:00 | 150 | 4.39 | 4.4 | 6.3 | 0 | 0 | 2 | 27 | 0.263618 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 5.35 | 439 | 2.926667 | 0 | 0 | 4.39 | 100 | 145.61 |
YUM260717P00155000 | 2026-03-17 15:20:53+00:00 | 155 | 4.6 | 6.1 | 8.4 | 0 | 0 | 3 | 11 | 0.257606 | False | REGULAR | USD | PUT | 2026-07-17 | 117 | 7.25 | 460 | 2.967742 | 0 | 0 | 4.6 | 100 | 150.4 |
YUM260717P00160000 | 2026-03-18 14:51:12+00:00 | 160 | 7.5 | 8.5 | 10.6 | 0 | 0 | 95 | 7 | 0.242378 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 9.55 | 750 | 4.6875 | 159 | 2,120 | -151.5 | -2,020 | 152.5 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.