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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
YUM260717P00180000 | 2026-02-13 16:11:56+00:00 | 180 | 19 | 22.4 | 24.9 | 0 | 0 | null | 25 | 0.217049 | True | REGULAR | USD | PUT | 2026-07-17 | 117 | 23.65 | 1,900 | 10.555556 | 179 | 942.105263 | -160 | -842.105263 | 161 |
YUM260918C00125000 | 2025-07-11 14:39:17+00:00 | 125 | 31.7 | 26.5 | 31.5 | 0 | 0 | 1 | 0 | 0.148446 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 29 | 3,170 | 25.36 | 124 | 391.167192 | -92.3 | -291.167192 | 156.7 |
YUM260918C00145000 | 2026-02-19 20:10:10+00:00 | 145 | 23.2 | 18.1 | 20.1 | 0 | 0 | 1 | 2 | 0.322974 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 19.1 | 2,320 | 16 | 144 | 620.689655 | -120.8 | -520.689655 | 168.2 |
YUM260918C00150000 | 2025-12-19 20:31:48+00:00 | 150 | 15 | 14.4 | 16.1 | 0 | 0 | 1 | 17 | 0.294074 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 15.25 | 1,500 | 10 | 149 | 993.333333 | -134 | -893.333333 | 165 |
YUM260918C00155000 | 2026-02-11 16:43:55+00:00 | 155 | 13.57 | 12.1 | 13.5 | 0 | 0 | 3 | 28 | 0.292671 | True | REGULAR | USD | CALL | 2026-09-18 | 180 | 12.8 | 1,357 | 8.754839 | 154 | 1,134.856301 | -140.43 | -1,034.856301 | 168.57 |
YUM260918C00160000 | 2026-03-20 14:21:05+00:00 | 160 | 9.2 | 9.6 | 10.9 | -3.31 | -26.458836 | 1 | 43 | 0.284217 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 10.25 | 920 | 5.75 | 0 | 0 | 9.2 | 100 | 169.2 |
YUM260918C00165000 | 2026-02-23 16:01:59+00:00 | 165 | 12.45 | 7.3 | 8.6 | 0 | 0 | 8 | 16 | 0.275642 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 7.95 | 1,245 | 7.545455 | 0 | 0 | 12.45 | 100 | 177.45 |
YUM260918C00170000 | 2026-03-11 18:20:38+00:00 | 170 | 5.6 | 5.2 | 6.5 | 0 | 0 | 10 | 342 | 0.264381 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 5.85 | 560 | 3.294118 | 0 | 0 | 5.6 | 100 | 175.6 |
YUM260918C00175000 | 2026-03-19 15:56:00+00:00 | 175 | 4.6 | 3.9 | 4.8 | 0 | 0 | 4 | 164 | 0.255012 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 4.35 | 460 | 2.628571 | 0 | 0 | 4.6 | 100 | 179.6 |
YUM260918C00180000 | 2026-03-20 14:33:51+00:00 | 180 | 2.75 | 1.6 | 3.8 | -0.17 | -5.82192 | 3 | 23 | 0.257026 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.7 | 275 | 1.527778 | 0 | 0 | 2.75 | 100 | 182.75 |
YUM260918C00185000 | 2026-03-20 14:35:23+00:00 | 185 | 2.15 | 1.65 | 2.55 | -1.55 | -41.89189 | 4 | 12 | 0.244392 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 2.1 | 215 | 1.162162 | 0 | 0 | 2.15 | 100 | 187.15 |
YUM260918C00190000 | 2025-07-07 14:10:53+00:00 | 190 | 1.45 | 0.85 | 2.15 | 0 | 0 | null | 1 | 0.253486 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 1.5 | 145 | 0.763158 | 0 | 0 | 1.45 | 100 | 191.45 |
YUM260918C00195000 | 2026-02-23 18:08:02+00:00 | 195 | 1.5 | 0 | 1.35 | 0 | 0 | 1 | 12 | 0.241096 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.675 | 150 | 0.769231 | 0 | 0 | 1.5 | 100 | 196.5 |
YUM260918C00210000 | 2025-07-14 16:09:16+00:00 | 210 | 0.7 | 0 | 1.6 | 0 | 0 | 1 | 1 | 0.309333 | False | REGULAR | USD | CALL | 2026-09-18 | 180 | 0.8 | 70 | 0.333333 | 0 | 0 | 0.7 | 100 | 210.7 |
YUM260918P00105000 | 2025-11-05 15:29:50+00:00 | 105 | 1.69 | 0 | 0 | 0 | 0 | 2 | 2 | 0.125009 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0 | 169 | 1.609524 | 0 | 0 | 1.69 | 100 | 103.31 |
YUM260918P00110000 | 2026-02-09 19:54:21+00:00 | 110 | 0.6 | 0 | 1.3 | 0 | 0 | 1 | 4 | 0.36402 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.65 | 60 | 0.545455 | 0 | 0 | 0.6 | 100 | 109.4 |
YUM260918P00115000 | 2026-03-18 18:23:16+00:00 | 115 | 0.75 | 0 | 1.55 | 0 | 0 | 3 | 4 | 0.342902 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.775 | 75 | 0.652174 | 0 | 0 | 0.75 | 100 | 114.25 |
YUM260918P00120000 | 2026-02-27 20:24:23+00:00 | 120 | 0.6 | 0.05 | 1.85 | 0 | 0 | 1 | 3 | 0.322028 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 0.95 | 60 | 0.5 | 0 | 0 | 0.6 | 100 | 119.4 |
YUM260918P00125000 | 2026-01-22 15:50:47+00:00 | 125 | 1.95 | 1.2 | 2.35 | 0 | 0 | 1 | 2 | 0.307624 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 1.775 | 195 | 1.56 | 0 | 0 | 1.95 | 100 | 123.05 |
YUM260918P00130000 | 2026-03-19 13:30:13+00:00 | 130 | 4 | 1.8 | 3.3 | 0 | 0 | 1 | 6 | 0.305427 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 2.55 | 400 | 3.076923 | 0 | 0 | 4 | 100 | 126 |
YUM260918P00135000 | 2026-03-09 19:23:08+00:00 | 135 | 3.2 | 2.7 | 4.2 | 0 | 0 | 1 | 46 | 0.293891 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 3.45 | 320 | 2.37037 | 0 | 0 | 3.2 | 100 | 131.8 |
YUM260918P00140000 | 2026-03-20 18:12:54+00:00 | 140 | 4.2 | 3.7 | 5.4 | -0.1 | -2.32559 | 5 | 16 | 0.285224 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 4.55 | 420 | 3 | 0 | 0 | 4.2 | 100 | 135.8 |
YUM260918P00145000 | 2026-03-19 14:27:01+00:00 | 145 | 5.7 | 4.9 | 6.8 | 0 | 0 | 44 | 77 | 0.275215 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 5.85 | 570 | 3.931034 | 0 | 0 | 5.7 | 100 | 139.3 |
YUM260918P00150000 | 2026-03-20 14:40:36+00:00 | 150 | 7.6 | 6.3 | 8 | 2.9 | 61.702133 | 6 | 32 | 0.253853 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 7.15 | 760 | 5.066667 | 0 | 0 | 7.6 | 100 | 142.4 |
YUM260918P00155000 | 2026-03-20 14:19:40+00:00 | 155 | 9.55 | 8.3 | 10.1 | 3.05 | 46.92308 | 2 | 4 | 0.247078 | False | REGULAR | USD | PUT | 2026-09-18 | 180 | 9.2 | 955 | 6.16129 | 0 | 0 | 9.55 | 100 | 145.45 |
YUM260918P00160000 | 2026-03-17 15:34:39+00:00 | 160 | 8.3 | 11.6 | 12.3 | 0 | 0 | 4 | 29 | 0.234535 | True | REGULAR | USD | PUT | 2026-09-18 | 180 | 11.95 | 830 | 5.1875 | 159 | 1,915.662651 | -150.7 | -1,815.662651 | 151.7 |
YUM261016C00160000 | 2026-03-11 15:17:11+00:00 | 160 | 10.97 | 9.7 | 12 | 0 | 0 | 1 | 8 | 0.287788 | 0.0 | REGULAR | USD | CALL | 2026-10-16 | 208 | 10.85 | 1,097 | 6.85625 | 0 | 0 | 10.97 | 100 | 170.97 |
YUM261016C00165000 | 2026-03-05 20:45:33+00:00 | 165 | 8.55 | 7.3 | 9.7 | 0 | 0 | null | 38 | 0.280098 | 0.0 | REGULAR | USD | CALL | 2026-10-16 | 208 | 8.5 | 855 | 5.181818 | 0 | 0 | 8.55 | 100 | 173.55 |
YUM261016C00180000 | 2026-02-23 20:50:47+00:00 | 180 | 7.11 | 2.3 | 4.5 | 0 | 0 | null | 1 | 0.257576 | 0.0 | REGULAR | USD | CALL | 2026-10-16 | 208 | 3.4 | 711 | 3.95 | 0 | 0 | 7.11 | 100 | 187.11 |
YUM261016C00195000 | 2026-02-23 20:48:42+00:00 | 195 | 3.09 | 0.7 | 1.9 | 0 | 0 | null | 1 | 0.246834 | 0.0 | REGULAR | USD | CALL | 2026-10-16 | 208 | 1.3 | 309 | 1.584615 | 0 | 0 | 3.09 | 100 | 198.09 |
YUM261016C00210000 | 2026-03-03 20:55:23+00:00 | 210 | 1.7 | 0 | 1.15 | 0 | 0 | null | 1 | 0.265632 | 0.0 | REGULAR | USD | CALL | 2026-10-16 | 208 | 0.575 | 170 | 0.809524 | 0 | 0 | 1.7 | 100 | 211.7 |
YUM261218C00095000 | 2026-02-24 19:32:23+00:00 | 95 | 72.1 | 62.2 | 64.9 | 0 | 0 | null | 0 | 0.514043 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 63.55 | 7,210 | 75.894737 | 94 | 130.37448 | -21.9 | -30.37448 | 167.1 |
YUM261218C00120000 | 2026-02-13 14:30:07+00:00 | 120 | 47 | 39.6 | 42.5 | 0 | 0 | null | 1 | 0.403326 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 41.05 | 4,700 | 39.166667 | 119 | 253.191489 | -72 | -153.191489 | 167 |
YUM261218C00135000 | 2025-11-10 14:32:02+00:00 | 135 | 23.25 | 0 | 0 | 0 | 0 | 1 | 0 | 0.00001 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 0 | 2,325 | 17.222222 | 134 | 576.344086 | -110.75 | -476.344086 | 158.25 |
YUM261218C00145000 | 2025-11-05 16:19:28+00:00 | 145 | 17.2 | 0 | 0 | 0 | 0 | 1 | 2 | 0.00001 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 0 | 1,720 | 11.862069 | 144 | 837.209302 | -126.8 | -737.209302 | 162.2 |
YUM261218C00150000 | 2026-01-16 20:17:22+00:00 | 150 | 19.51 | 18.6 | 21.5 | 0 | 0 | 1 | 22 | 0.34455 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 20.05 | 1,951 | 13.006667 | 149 | 763.710917 | -129.49 | -663.710917 | 169.51 |
YUM261218C00155000 | 2025-12-22 16:21:59+00:00 | 155 | 14.4 | 13.3 | 16.4 | 0 | 0 | 10 | 11 | 0.293189 | True | REGULAR | USD | CALL | 2026-12-18 | 271 | 14.85 | 1,440 | 9.290323 | 154 | 1,069.444444 | -139.6 | -969.444444 | 169.4 |
YUM261218C00160000 | 2026-03-20 14:31:45+00:00 | 160 | 12.3 | 12 | 13.6 | 1.190001 | 10.711076 | 46 | 2 | 0.281959 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 12.8 | 1,230 | 7.6875 | 0 | 0 | 12.3 | 100 | 172.3 |
YUM261218C00165000 | 2026-03-20 14:31:45+00:00 | 165 | 10 | 9.3 | 11.1 | -5.05 | -33.55482 | 1 | 517 | 0.271736 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 10.2 | 1,000 | 6.060606 | 0 | 0 | 10 | 100 | 175 |
YUM261218C00170000 | 2026-03-19 19:26:20+00:00 | 170 | 8.5 | 7.2 | 9.2 | 0 | 0 | 1 | 8 | 0.268043 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 8.2 | 850 | 5 | 0 | 0 | 8.5 | 100 | 178.5 |
YUM261218C00175000 | 2026-02-17 16:47:38+00:00 | 175 | 8.35 | 5.5 | 7.8 | 0 | 0 | null | 1 | 0.269539 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 6.65 | 835 | 4.771429 | 0 | 0 | 8.35 | 100 | 183.35 |
YUM261218C00180000 | 2026-03-17 17:35:20+00:00 | 180 | 7.2 | 3.8 | 6.1 | 0 | 0 | 2 | 572 | 0.260628 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 4.95 | 720 | 4 | 0 | 0 | 7.2 | 100 | 187.2 |
YUM261218C00185000 | 2026-03-20 14:31:43+00:00 | 185 | 4 | 3.3 | 5 | -1.4 | -25.925928 | 5 | 185 | 0.259773 | False | REGULAR | USD | CALL | 2026-12-18 | 271 | 4.15 | 400 | 2.162162 | 0 | 0 | 4 | 100 | 189 |
YUM261218P00100000 | 2026-01-14 15:23:34+00:00 | 100 | 0.97 | 0.45 | 3 | 0 | 0 | null | 1 | 0.451422 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 1.725 | 97 | 0.97 | 0 | 0 | 0.97 | 100 | 99.03 |
YUM261218P00120000 | 2026-01-30 19:49:28+00:00 | 120 | 2.51 | 1.15 | 3.9 | 0 | 0 | 1 | 1 | 0.337104 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 2.525 | 251 | 2.091667 | 0 | 0 | 2.51 | 100 | 117.49 |
YUM261218P00125000 | 2026-02-12 17:16:28+00:00 | 125 | 2.11 | 2.3 | 4.9 | 0 | 0 | 1 | 2 | 0.330909 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 3.6 | 211 | 1.688 | 0 | 0 | 2.11 | 100 | 122.89 |
YUM261218P00130000 | 2026-03-19 13:30:13+00:00 | 130 | 5.4 | 3.1 | 4.9 | 0 | 0 | 1 | 8 | 0.294013 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 4 | 540 | 4.153846 | 0 | 0 | 5.4 | 100 | 124.6 |
YUM261218P00135000 | 2025-12-01 19:06:27+00:00 | 135 | 6.5 | 0 | 0 | 0 | 0 | null | 2 | 0.03126 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 0 | 650 | 4.814815 | 0 | 0 | 6.5 | 100 | 128.5 |
YUM261218P00140000 | 2026-02-12 20:53:45+00:00 | 140 | 4.52 | 5 | 7.3 | 0 | 0 | 1 | 4 | 0.275337 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 6.15 | 452 | 3.228571 | 0 | 0 | 4.52 | 100 | 135.48 |
YUM261218P00150000 | 2026-02-02 19:54:36+00:00 | 150 | 9.5 | 6.7 | 9.5 | 0 | 0 | 127 | 100 | 0.236397 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 8.1 | 950 | 6.333333 | 0 | 0 | 9.5 | 100 | 140.5 |
YUM261218P00155000 | 2026-03-17 16:05:10+00:00 | 155 | 8.78 | 10 | 12.6 | 0 | 0 | 1 | 0 | 0.248482 | False | REGULAR | USD | PUT | 2026-12-18 | 271 | 11.3 | 878 | 5.664516 | 0 | 0 | 8.78 | 100 | 146.22 |
YUM270115C00065000 | 2025-09-25 18:39:31+00:00 | 65 | 85.3 | 82 | 87 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 84.5 | 8,530 | 131.230769 | 64 | 75.029308 | 21.3 | 24.970692 | 150.3 |
YUM270115C00075000 | 2025-08-18 13:47:12+00:00 | 75 | 74.3 | 0 | 0 | 0 | 0 | null | 0 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 0 | 7,430 | 99.066667 | 74 | 99.596231 | 0.3 | 0.403769 | 149.3 |
YUM270115C00110000 | 2025-11-04 14:47:15+00:00 | 110 | 40 | 0 | 0 | 0 | 0 | 2 | 1 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 0 | 4,000 | 36.363636 | 109 | 272.5 | -69 | -172.5 | 150 |
YUM270115C00115000 | 2025-02-03 19:59:20+00:00 | 115 | 26.4 | 49.2 | 52.4 | 0 | 0 | null | 2 | 0.513372 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 50.8 | 2,640 | 22.956522 | 114 | 431.818182 | -87.6 | -331.818182 | 141.4 |
YUM270115C00120000 | 2025-10-15 13:37:17+00:00 | 120 | 32.6 | 34 | 37.5 | 0 | 0 | 2 | 3 | 0.215706 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 35.75 | 3,260 | 27.166667 | 119 | 365.030675 | -86.4 | -265.030675 | 152.6 |
YUM270115C00125000 | 2025-11-04 14:36:41+00:00 | 125 | 30 | 0 | 0 | 0 | 0 | 1 | 20 | 0.00001 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 0 | 3,000 | 24 | 124 | 413.333333 | -94 | -313.333333 | 155 |
YUM270115C00130000 | 2025-09-26 18:12:21+00:00 | 130 | 30.6 | 26.5 | 30 | 0 | 0 | 1 | 45 | 0.245064 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 28.25 | 3,060 | 23.538462 | 129 | 421.568627 | -98.4 | -321.568627 | 160.6 |
YUM270115C00135000 | 2026-02-19 19:31:22+00:00 | 135 | 33.4 | 27.5 | 31 | 0 | 0 | 1 | 19 | 0.349982 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 29.25 | 3,340 | 24.740741 | 134 | 401.197605 | -100.6 | -301.197605 | 168.4 |
YUM270115C00140000 | 2026-02-23 19:08:52+00:00 | 140 | 32.78 | 23.9 | 27.4 | 0 | 0 | 1 | 31 | 0.337684 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 25.65 | 3,278 | 23.414286 | 139 | 424.039048 | -106.22 | -324.039048 | 172.78 |
YUM270115C00145000 | 2026-03-13 15:41:53+00:00 | 145 | 25 | 20.7 | 23.8 | 0 | 0 | 5 | 11 | 0.322364 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 22.25 | 2,500 | 17.241379 | 144 | 576 | -119 | -476 | 170 |
YUM270115C00150000 | 2026-03-02 17:12:27+00:00 | 150 | 22.8 | 17.7 | 21 | 0 | 0 | 4 | 39 | 0.318854 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 19.35 | 2,280 | 15.2 | 149 | 653.508772 | -126.2 | -553.508772 | 172.8 |
YUM270115C00155000 | 2026-03-06 20:11:28+00:00 | 155 | 16.35 | 13.8 | 17.9 | 0 | 0 | 10 | 135 | 0.306037 | True | REGULAR | USD | CALL | 2027-01-15 | 299 | 15.85 | 1,635 | 10.548387 | 154 | 941.896024 | -137.65 | -841.896024 | 171.35 |
YUM270115C00160000 | 2026-03-19 15:13:00+00:00 | 160 | 14 | 12 | 14.4 | 0 | 0 | 5 | 2,398 | 0.2826 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 13.2 | 1,400 | 8.75 | 0 | 0 | 14 | 100 | 174 |
YUM270115C00165000 | 2026-02-04 14:54:08+00:00 | 165 | 12.01 | 10.6 | 13.5 | 0 | 0 | 2 | 69 | 0.301307 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 12.05 | 1,201 | 7.278788 | 0 | 0 | 12.01 | 100 | 177.01 |
YUM270115C00170000 | 2026-03-03 17:49:13+00:00 | 170 | 10.2 | 7.1 | 11.3 | 0 | 0 | 1 | 44 | 0.293189 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 9.2 | 1,020 | 6 | 0 | 0 | 10.2 | 100 | 180.2 |
YUM270115C00175000 | 2026-02-26 17:19:19+00:00 | 175 | 10.59 | 5.8 | 8.2 | 0 | 0 | 10 | 119 | 0.264198 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 7 | 1,059 | 6.051429 | 0 | 0 | 10.59 | 100 | 185.59 |
YUM270115C00180000 | 2026-02-19 19:55:38+00:00 | 180 | 8.3 | 4.5 | 7.1 | 0 | 0 | 1 | 252 | 0.268013 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 5.8 | 830 | 4.611111 | 0 | 0 | 8.3 | 100 | 188.3 |
YUM270115C00185000 | 2026-02-12 17:56:09+00:00 | 185 | 6.03 | 3.3 | 5.8 | 0 | 0 | 5 | 109 | 0.264351 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 4.55 | 603 | 3.259459 | 0 | 0 | 6.03 | 100 | 191.03 |
YUM270115C00190000 | 2025-10-10 18:30:57+00:00 | 190 | 2.06 | 1.7 | 4.7 | 0 | 0 | 50 | 25 | 0.261055 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.2 | 206 | 1.084211 | 0 | 0 | 2.06 | 100 | 192.06 |
YUM270115C00195000 | 2026-01-20 15:35:55+00:00 | 195 | 2.85 | 2.3 | 4.7 | 0 | 0 | 50 | 47 | 0.280159 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 3.5 | 285 | 1.461538 | 0 | 0 | 2.85 | 100 | 197.85 |
YUM270115C00200000 | 2026-01-21 15:29:26+00:00 | 200 | 1.79 | 1.35 | 4.2 | 0 | 0 | 3 | 145 | 0.28614 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 2.775 | 179 | 0.895 | 0 | 0 | 1.79 | 100 | 201.79 |
YUM270115C00210000 | 2025-11-21 18:24:00+00:00 | 210 | 1.5 | 0 | 0 | 0 | 0 | 10 | 21 | 0.062509 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0 | 150 | 0.714286 | 0 | 0 | 1.5 | 100 | 211.5 |
YUM270115C00220000 | 2025-07-15 14:43:48+00:00 | 220 | 0.65 | 0 | 1.75 | 0 | 0 | null | 10 | 0.272712 | False | REGULAR | USD | CALL | 2027-01-15 | 299 | 0.875 | 65 | 0.295455 | 0 | 0 | 0.65 | 100 | 220.65 |
YUM270115P00065000 | 2025-06-09 17:58:50+00:00 | 65 | 0.7 | 0 | 1.35 | 0 | 0 | 1 | 11 | 0.536626 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.675 | 70 | 1.076923 | 0 | 0 | 0.7 | 100 | 64.3 |
YUM270115P00075000 | 2025-04-04 14:22:09+00:00 | 75 | 1.37 | 0.2 | 1.8 | 0 | 0 | 33 | 36 | 0.562138 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1 | 137 | 1.826667 | 0 | 0 | 1.37 | 100 | 73.63 |
YUM270115P00080000 | 2024-12-16 05:13:36+00:00 | 80 | 1.45 | 0 | 5 | 0 | 0 | null | 3 | 0.564946 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.5 | 145 | 1.8125 | 0 | 0 | 1.45 | 100 | 78.55 |
YUM270115P00090000 | 2025-10-10 19:54:59+00:00 | 90 | 1.65 | 0 | 3.1 | 0 | 0 | 1 | 32 | 0.512395 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.55 | 165 | 1.833333 | 0 | 0 | 1.65 | 100 | 88.35 |
YUM270115P00095000 | 2026-03-12 14:46:51+00:00 | 95 | 0.89 | 0 | 1.4 | 0 | 0 | 1 | 22 | 0.381842 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 0.7 | 89 | 0.936842 | 0 | 0 | 0.89 | 100 | 94.11 |
YUM270115P00100000 | 2025-10-16 17:26:45+00:00 | 100 | 2.4 | 0.2 | 3.6 | 0 | 0 | 2 | 7 | 0.455084 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.9 | 240 | 2.4 | 0 | 0 | 2.4 | 100 | 97.6 |
YUM270115P00105000 | 2026-03-05 15:51:02+00:00 | 105 | 1.25 | 0.2 | 3.4 | 0 | 0 | null | 5 | 0.409491 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.8 | 125 | 1.190476 | 0 | 0 | 1.25 | 100 | 103.75 |
YUM270115P00110000 | 2025-12-09 18:08:10+00:00 | 110 | 2 | 0.05 | 3.5 | 0 | 0 | 1 | 5 | 0.377265 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 1.775 | 200 | 1.818182 | 0 | 0 | 2 | 100 | 108 |
YUM270115P00115000 | 2026-03-11 15:34:50+00:00 | 115 | 2 | 0.95 | 4 | 0 | 0 | 2 | 15 | 0.359015 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.475 | 200 | 1.73913 | 0 | 0 | 2 | 100 | 113 |
YUM270115P00120000 | 2026-02-02 16:43:48+00:00 | 120 | 2.55 | 1.15 | 4 | 0 | 0 | 1 | 175 | 0.324103 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 2.575 | 255 | 2.125 | 0 | 0 | 2.55 | 100 | 117.45 |
YUM270115P00125000 | 2026-03-06 19:41:56+00:00 | 125 | 3.1 | 2.25 | 5.3 | 0 | 0 | 1 | 25 | 0.325873 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 3.775 | 310 | 2.48 | 0 | 0 | 3.1 | 100 | 121.9 |
YUM270115P00130000 | 2026-03-05 16:32:00+00:00 | 130 | 3.9 | 2.45 | 6.5 | 0 | 0 | 1 | 191 | 0.319495 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 4.475 | 390 | 3 | 0 | 0 | 3.9 | 100 | 126.1 |
YUM270115P00135000 | 2026-03-12 13:30:09+00:00 | 135 | 4.6 | 3.6 | 7 | 0 | 0 | 1 | 1,030 | 0.293586 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.3 | 460 | 3.407407 | 0 | 0 | 4.6 | 100 | 130.4 |
YUM270115P00140000 | 2026-02-05 16:16:08+00:00 | 140 | 5.47 | 3.9 | 7.2 | 0 | 0 | 4 | 170 | 0.260078 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 5.55 | 547 | 3.907143 | 0 | 0 | 5.47 | 100 | 134.53 |
YUM270115P00145000 | 2026-03-10 14:40:32+00:00 | 145 | 7.3 | 6 | 9.4 | 0 | 0 | 4 | 19 | 0.2649 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 7.7 | 730 | 5.034483 | 0 | 0 | 7.3 | 100 | 137.7 |
YUM270115P00150000 | 2026-02-19 14:30:02+00:00 | 150 | 7.6 | 7.8 | 11.7 | 0 | 0 | 1 | 40 | 0.265754 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 9.75 | 760 | 5.066667 | 0 | 0 | 7.6 | 100 | 142.4 |
YUM270115P00155000 | 2026-03-17 16:05:10+00:00 | 155 | 9.28 | 9.6 | 13.8 | 0 | 0 | 1 | 47 | 0.258095 | False | REGULAR | USD | PUT | 2027-01-15 | 299 | 11.7 | 928 | 5.987097 | 0 | 0 | 9.28 | 100 | 145.72 |
YUM270115P00160000 | 2026-02-27 16:55:12+00:00 | 160 | 9.2 | 12 | 15.8 | 0 | 0 | 1 | 84 | 0.244118 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 13.9 | 920 | 5.75 | 159 | 1,728.26087 | -149.8 | -1,628.26087 | 150.8 |
YUM270115P00165000 | 2026-02-04 14:51:49+00:00 | 165 | 15.34 | 13.4 | 16.3 | 0 | 0 | 4 | 59 | 0.198281 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 14.85 | 1,534 | 9.29697 | 164 | 1,069.100391 | -148.66 | -969.100391 | 149.66 |
YUM270115P00170000 | 2026-01-09 20:03:57+00:00 | 170 | 20.27 | 14.5 | 18 | 0 | 0 | null | 6 | 0.165353 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 16.25 | 2,027 | 11.923529 | 169 | 833.74445 | -148.73 | -733.74445 | 149.73 |
YUM270115P00180000 | 2026-02-20 15:52:19+00:00 | 180 | 22.04 | 24.2 | 28.3 | 0 | 0 | 2 | 2 | 0.219734 | True | REGULAR | USD | PUT | 2027-01-15 | 299 | 26.25 | 2,204 | 12.244444 | 179 | 812.15971 | -156.96 | -712.15971 | 157.96 |
YUM270319C00115000 | 2026-03-09 19:39:34+00:00 | 115 | 48.74 | 44.5 | 48 | 0 | 0 | 1 | 1 | 0.397253 | True | REGULAR | USD | CALL | 2027-03-19 | 362 | 46.25 | 4,874 | 42.382609 | 114 | 233.894132 | -65.26 | -133.894132 | 163.74 |
YUM270319C00185000 | 2026-02-26 20:00:45+00:00 | 185 | 8.93 | 4.5 | 8 | 0 | 0 | null | 75 | 0.280738 | False | REGULAR | USD | CALL | 2027-03-19 | 362 | 6.25 | 893 | 4.827027 | 0 | 0 | 8.93 | 100 | 193.93 |
YUM270319P00095000 | 2026-03-04 16:28:48+00:00 | 95 | 0.99 | 0 | 3 | 0 | 0 | null | 3 | 0.425238 | False | REGULAR | USD | PUT | 2027-03-19 | 362 | 1.5 | 99 | 1.042105 | 0 | 0 | 0.99 | 100 | 94.01 |
YUM270319P00150000 | 2026-02-26 20:00:45+00:00 | 150 | 8.22 | 8.7 | 12.6 | 0 | 0 | null | 75 | 0.256721 | False | REGULAR | USD | PUT | 2027-03-19 | 362 | 10.65 | 822 | 5.48 | 0 | 0 | 8.22 | 100 | 141.78 |
YUM270319P00165000 | 2026-03-19 15:25:27+00:00 | 165 | 17.3 | 15.5 | 20 | 0 | 0 | 2 | 12 | 0.240456 | True | REGULAR | USD | PUT | 2027-03-19 | 362 | 17.75 | 1,730 | 10.484848 | 164 | 947.976879 | -146.7 | -847.976879 | 147.7 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.