{"timestamp": "2026-11-10 03:01:14", "data": {"options": [{"option": "YUM261120C00085000", "bid": 74.8, "bid_size": 9.0, "ask": 77.8, "ask_size": 10.0, "iv": 1.8126, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0302, "theo": 76.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "YUM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 2.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.003, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "YUM261120C00090000", "bid": 69.9, "bid_size": 7.0, "ask": 73.0, "ask_size": 7.0, "iv": 1.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0319, "theo": 71.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "YUM261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 2.1278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0032, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "YUM261120C00095000", "bid": 64.7, "bid_size": 7.0, "ask": 68.2, "ask_size": 7.0, "iv": 1.6298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0337, "theo": 66.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "YUM261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.9588, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0035, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "YUM261120C00100000", "bid": 60.0, "bid_size": 9.0, "ask": 62.9, "ask_size": 9.0, "iv": 1.4858, "open_interest": 2.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0355, "theo": 61.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-10-20T10:32:13", "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "YUM261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 1.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0039, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "YUM261120C00105000", "bid": 55.0, "bid_size": 6.0, "ask": 57.9, "ask_size": 10.0, "iv": 1.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0372, "theo": 56.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "YUM261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0044, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "YUM261120C00110000", "bid": 49.8, "bid_size": 10.0, "ask": 53.2, "ask_size": 8.0, "iv": 1.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": 0.039, "theo": 51.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "YUM261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.4956, "open_interest": 10.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0018, "theta": -0.005, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:34:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "YUM261120C00115000", "bid": 45.0, "bid_size": 7.0, "ask": 47.9, "ask_size": 11.0, "iv": 1.0912, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0005, "rho": 0.0407, "theo": 46.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-11-03T09:31:40", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "YUM261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 1.3529, "open_interest": 10.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0058, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:42:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "YUM261120C00120000", "bid": 40.0, "bid_size": 7.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.993, "open_interest": 3.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0006, "vega": 0.0029, "theta": -0.0022, "rho": 0.0424, "theo": 41.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-14T10:14:46", "percent_change": 0.0, "prev_day_close": 42.8499984741211}, {"option": "YUM261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.2147, "open_interest": 6.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0006, "vega": 0.0029, "theta": -0.007, "rho": -0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-07T09:39:38", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "YUM261120C00125000", "bid": 35.6, "bid_size": 17.0, "ask": 37.8, "ask_size": 30.0, "iv": 0.948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0009, "vega": 0.004, "theta": -0.0044, "rho": 0.0442, "theo": 36.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "YUM261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 133.0, "iv": 0.9669, "open_interest": 33.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0009, "vega": 0.004, "theta": -0.0086, "rho": -0.0003, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:49:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "YUM261120C00130000", "bid": 29.3, "bid_size": 44.0, "ask": 32.9, "ask_size": 29.0, "iv": 0.4443, "open_interest": 24.0, "volume": 1.0, "delta": 0.9927, "gamma": 0.0014, "vega": 0.0056, "theta": -0.0074, "rho": 0.0458, "theo": 31.1237, "change": -2.0, "open": 30.95, "high": 30.95, "low": 30.95, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-11-09T13:00:57", "percent_change": -6.0698, "prev_day_close": 32.9500007629394}, {"option": "YUM261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 135.0, "iv": 0.8455, "open_interest": 96.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0014, "vega": 0.0056, "theta": -0.011, "rho": -0.0004, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T15:29:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "YUM261120C00135000", "bid": 25.4, "bid_size": 47.0, "ask": 28.0, "ask_size": 48.0, "iv": 0.7065, "open_interest": 16.0, "volume": 2.0, "delta": 0.9886, "gamma": 0.0023, "vega": 0.0084, "theta": -0.0118, "rho": 0.0473, "theo": 26.1469, "change": -3.41, "open": 24.59, "high": 24.59, "low": 24.59, "tick": "up", "last_trade_price": 24.59, "last_trade_time": "2026-11-09T10:55:56", "percent_change": -12.1786, "prev_day_close": 28.0}, {"option": "YUM261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 133.0, "iv": 0.699, "open_interest": 307.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0023, "vega": 0.0084, "theta": -0.0149, "rho": -0.0006, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:53:04", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "YUM261120C00140000", "bid": 20.6, "bid_size": 36.0, "ask": 23.0, "ask_size": 49.0, "iv": 0.6128, "open_interest": 50.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0042, "vega": 0.0136, "theta": -0.0192, "rho": 0.0486, "theo": 21.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-30T13:09:16", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "YUM261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3722, "open_interest": 175.0, "volume": 4.0, "delta": -0.0196, "gamma": 0.0043, "vega": 0.0137, "theta": -0.0217, "rho": -0.0011, "theo": 0.0786, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:49:44", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "YUM261120C00145000", "bid": 15.2, "bid_size": 103.0, "ask": 18.0, "ask_size": 93.0, "iv": 0.4496, "open_interest": 318.0, "volume": 2.0, "delta": 0.9602, "gamma": 0.0087, "vega": 0.0245, "theta": -0.0336, "rho": 0.0492, "theo": 16.2705, "change": -3.1, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-09T10:55:56", "percent_change": -17.5141, "prev_day_close": 17.6999998092651}, {"option": "YUM261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3366, "open_interest": 115.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0087, "vega": 0.0245, "theta": -0.0357, "rho": -0.0021, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:50:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "YUM261120C00150000", "bid": 10.7, "bid_size": 96.0, "ask": 12.9, "ask_size": 80.0, "iv": 0.3721, "open_interest": 224.0, "volume": 9.0, "delta": 0.9044, "gamma": 0.0188, "vega": 0.0481, "theta": -0.0657, "rho": 0.0478, "theo": 11.5254, "change": -1.95, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T11:58:32", "percent_change": -14.8289, "prev_day_close": 13.1500000953674}, {"option": "YUM261120P00150000", "bid": 0.2, "bid_size": 61.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.3193, "open_interest": 60.0, "volume": 8.0, "delta": -0.0958, "gamma": 0.0189, "vega": 0.0484, "theta": -0.0674, "rho": -0.0049, "theo": 0.4038, "change": -0.225, "open": 0.43, "high": 0.43, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:15:21", "percent_change": -42.8571, "prev_day_close": 0.525000013411045}, {"option": "YUM261120C00155000", "bid": 5.7, "bid_size": 135.0, "ask": 8.6, "ask_size": 90.0, "iv": 0.2917, "open_interest": 399.0, "volume": 1.0, "delta": 0.7766, "gamma": 0.0352, "vega": 0.084, "theta": -0.1145, "rho": 0.042, "theo": 7.2376, "change": -1.35, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T11:47:13", "percent_change": -15.9763, "prev_day_close": 8.4500002861023}, {"option": "YUM261120P00155000", "bid": 0.4, "bid_size": 124.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.2917, "open_interest": 133.0, "volume": 1.0, "delta": -0.2245, "gamma": 0.0354, "vega": 0.0843, "theta": -0.1161, "rho": -0.0111, "theo": 1.1126, "change": 0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 2.5641, "prev_day_close": 0.975000012665987}, {"option": "YUM261120C00160000", "bid": 3.1, "bid_size": 79.0, "ask": 4.8, "ask_size": 128.0, "iv": 0.3013, "open_interest": 3333.0, "volume": 0.0, "delta": 0.5665, "gamma": 0.0492, "vega": 0.11, "theta": -0.1448, "rho": 0.0311, "theo": 3.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T09:54:16", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "YUM261120P00160000", "bid": 1.6, "bid_size": 113.0, "ask": 4.2, "ask_size": 127.0, "iv": 0.3078, "open_interest": 68.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0497, "vega": 0.1101, "theta": -0.1463, "rho": -0.0203, "theo": 2.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T15:41:04", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "YUM261120C00165000", "bid": 1.05, "bid_size": 127.0, "ask": 3.2, "ask_size": 187.0, "iv": 0.3314, "open_interest": 375.0, "volume": 2.0, "delta": 0.3269, "gamma": 0.0449, "vega": 0.1012, "theta": -0.1328, "rho": 0.0181, "theo": 1.6584, "change": -1.15, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:49:38", "percent_change": -46.0, "prev_day_close": 2.5}, {"option": "YUM261120P00165000", "bid": 3.8, "bid_size": 83.0, "ask": 6.9, "ask_size": 63.0, "iv": 0.2653, "open_interest": 8.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0455, "vega": 0.1006, "theta": -0.1339, "rho": -0.0286, "theo": 5.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T10:16:40", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "YUM261120C00170000", "bid": 0.15, "bid_size": 142.0, "ask": 1.15, "ask_size": 173.0, "iv": 0.2954, "open_interest": 83.0, "volume": 7.0, "delta": 0.1496, "gamma": 0.0288, "vega": 0.0659, "theta": -0.084, "rho": 0.0083, "theo": 0.6007, "change": -0.165, "open": 0.55, "high": 0.57, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:55:20", "percent_change": -24.4444, "prev_day_close": 0.67500002682209}, {"option": "YUM261120P00170000", "bid": 8.1, "bid_size": 48.0, "ask": 10.8, "ask_size": 50.0, "iv": 0.2757, "open_interest": 3.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0296, "vega": 0.0628, "theta": -0.0855, "rho": -0.0287, "theo": 9.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T15:51:57", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "YUM261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 98.0, "iv": 0.3533, "open_interest": 19.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0148, "vega": 0.0369, "theta": -0.0481, "rho": 0.0037, "theo": 0.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:12:01", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "YUM261120P00175000", "bid": 12.7, "bid_size": 39.0, "ask": 14.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0157, "vega": 0.0316, "theta": -0.05, "rho": -0.0215, "theo": 14.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "YUM261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0084, "vega": 0.0241, "theta": -0.0349, "rho": 0.0021, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "YUM261120P00180000", "bid": 17.6, "bid_size": 11.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0094, "vega": 0.0175, "theta": -0.0359, "rho": -0.0162, "theo": 19.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-11-03T09:43:22", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "YUM261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0049, "vega": 0.0154, "theta": -0.0239, "rho": 0.0012, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "YUM261120P00185000", "bid": 22.2, "bid_size": 9.0, "ask": 25.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0052, "vega": 0.0072, "theta": -0.0236, "rho": -0.0066, "theo": 24.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "YUM261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 28.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0028, "vega": 0.0094, "theta": -0.015, "rho": 0.0007, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "YUM261120P00190000", "bid": 27.4, "bid_size": 13.0, "ask": 29.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0168, "rho": -0.0015, "theo": 29.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "YUM261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.6826, "open_interest": 2.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0017, "vega": 0.0063, "theta": -0.0106, "rho": 0.0004, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:37:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YUM261120P00195000", "bid": 32.6, "bid_size": 8.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 34.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "YUM261218C00075000", "bid": 84.1, "bid_size": 7.0, "ask": 88.2, "ask_size": 7.0, "iv": 1.0511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0053, "theta": 0.0, "rho": 0.0441, "theo": 86.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "YUM261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 1.4308, "open_interest": 5.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0107, "rho": -0.0011, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T13:48:16", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YUM261218C00080000", "bid": 79.1, "bid_size": 7.0, "ask": 83.3, "ask_size": 7.0, "iv": 1.0087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0057, "theta": 0.0, "rho": 0.047, "theo": 81.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "YUM261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0108, "rho": -0.0012, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YUM261218C00085000", "bid": 74.7, "bid_size": 6.0, "ask": 78.2, "ask_size": 6.0, "iv": 1.0689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0002, "rho": 0.0499, "theo": 76.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "YUM261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 1.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0005, "vega": 0.0107, "theta": -0.0109, "rho": -0.0014, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YUM261218C00090000", "bid": 69.7, "bid_size": 10.0, "ask": 73.2, "ask_size": 11.0, "iv": 0.9782, "open_interest": 1.0, "volume": 1.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0008, "rho": 0.0528, "theo": 71.157, "change": -1.9, "open": 70.8, "high": 70.8, "low": 70.8, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-11-09T13:00:57", "percent_change": -2.61348, "prev_day_close": 72.7000007629394}, {"option": "YUM261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 1.1291, "open_interest": 2.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0005, "vega": 0.0117, "theta": -0.011, "rho": -0.0015, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-07-15T14:36:08", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YUM261218C00095000", "bid": 64.7, "bid_size": 8.0, "ask": 68.3, "ask_size": 10.0, "iv": 0.9124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0077, "theta": -0.0015, "rho": 0.0557, "theo": 66.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.35, "last_trade_time": "2026-07-15T11:17:06", "percent_change": 0.0, "prev_day_close": 67.6999969482422}, {"option": "YUM261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 130.0, "iv": 0.9706, "open_interest": 4.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.013, "theta": -0.0112, "rho": -0.0017, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-07T12:36:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "YUM261218C00100000", "bid": 59.2, "bid_size": 8.0, "ask": 63.3, "ask_size": 8.0, "iv": 0.7115, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0006, "vega": 0.0097, "theta": -0.0023, "rho": 0.0597, "theo": 61.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-07-15T11:16:44", "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "YUM261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.9535, "open_interest": 2.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0008, "vega": 0.0145, "theta": -0.0114, "rho": -0.0018, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T12:37:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YUM261218C00105000", "bid": 54.2, "bid_size": 8.0, "ask": 58.3, "ask_size": 8.0, "iv": 0.638, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0007, "vega": 0.0107, "theta": -0.0031, "rho": 0.0626, "theo": 56.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-07-15T11:16:21", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "YUM261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.8715, "open_interest": 9.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.001, "vega": 0.0163, "theta": -0.0117, "rho": -0.0021, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YUM261218C00110000", "bid": 49.2, "bid_size": 8.0, "ask": 53.3, "ask_size": 8.0, "iv": 0.5674, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0009, "vega": 0.0119, "theta": -0.0041, "rho": 0.0654, "theo": 51.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-07-15T11:15:49", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "YUM261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.7927, "open_interest": 11.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0012, "vega": 0.0185, "theta": -0.0121, "rho": -0.0024, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T10:08:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YUM261218C00115000", "bid": 44.3, "bid_size": 8.0, "ask": 48.4, "ask_size": 1.0, "iv": 0.554, "open_interest": 1.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0012, "vega": 0.0133, "theta": -0.0051, "rho": 0.0682, "theo": 46.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.86, "last_trade_time": "2026-07-15T11:15:20", "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "YUM261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 63.0, "iv": 0.6652, "open_interest": 49.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0015, "vega": 0.0213, "theta": -0.0126, "rho": -0.0028, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-23T13:24:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YUM261218C00120000", "bid": 40.0, "bid_size": 5.0, "ask": 43.3, "ask_size": 5.0, "iv": 0.5748, "open_interest": 4.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0016, "vega": 0.017, "theta": -0.0064, "rho": 0.0709, "theo": 41.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.31, "last_trade_time": "2026-10-15T09:44:55", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "YUM261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 174.0, "iv": 0.6282, "open_interest": 22.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.002, "vega": 0.0249, "theta": -0.0133, "rho": -0.0033, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:38:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YUM261218C00125000", "bid": 34.3, "bid_size": 11.0, "ask": 38.4, "ask_size": 10.0, "iv": 0.4256, "open_interest": 2.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0022, "vega": 0.0209, "theta": -0.0079, "rho": 0.0754, "theo": 36.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-11-05T12:05:21", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "YUM261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 136.0, "iv": 0.4844, "open_interest": 35.0, "volume": 1.0, "delta": -0.0235, "gamma": 0.0026, "vega": 0.0298, "theta": -0.0143, "rho": -0.0041, "theo": 0.1865, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:34:44", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "YUM261218C00130000", "bid": 29.9, "bid_size": 5.0, "ask": 33.4, "ask_size": 5.0, "iv": 0.44, "open_interest": 11.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0031, "vega": 0.0252, "theta": -0.01, "rho": 0.0778, "theo": 31.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-10-28T12:17:39", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "YUM261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 81.0, "iv": 0.3575, "open_interest": 647.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0036, "vega": 0.0368, "theta": -0.0158, "rho": -0.0052, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T12:09:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YUM261218C00135000", "bid": 25.3, "bid_size": 9.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.3752, "open_interest": 8.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0046, "vega": 0.0354, "theta": -0.0132, "rho": 0.0826, "theo": 26.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-28T12:17:39", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "YUM261218P00135000", "bid": 0.05, "bid_size": 58.0, "ask": 0.65, "ask_size": 95.0, "iv": 0.3309, "open_interest": 280.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0053, "vega": 0.0478, "theta": -0.0183, "rho": -0.0071, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T14:54:33", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "YUM261218C00140000", "bid": 21.0, "bid_size": 38.0, "ask": 23.2, "ask_size": 22.0, "iv": 0.3692, "open_interest": 20.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0076, "vega": 0.053, "theta": -0.0193, "rho": 0.087, "theo": 21.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.81, "last_trade_time": "2026-11-06T09:48:12", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "YUM261218P00140000", "bid": 0.15, "bid_size": 85.0, "ask": 0.75, "ask_size": 83.0, "iv": 0.2902, "open_interest": 122.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0083, "vega": 0.0669, "theta": -0.0234, "rho": -0.0108, "theo": 0.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T09:46:57", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "YUM261218C00145000", "bid": 15.5, "bid_size": 108.0, "ask": 18.4, "ask_size": 72.0, "iv": 0.2845, "open_interest": 60.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0133, "vega": 0.0911, "theta": -0.0325, "rho": 0.0939, "theo": 16.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T11:02:30", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "YUM261218P00145000", "bid": 0.55, "bid_size": 50.0, "ask": 2.0, "ask_size": 135.0, "iv": 0.3139, "open_interest": 76.0, "volume": 3.0, "delta": -0.114, "gamma": 0.0136, "vega": 0.1028, "theta": -0.0348, "rho": -0.0193, "theo": 0.8039, "change": -0.6, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:06:55", "percent_change": -37.5, "prev_day_close": 1.60000002384186}, {"option": "YUM261218C00150000", "bid": 11.5, "bid_size": 110.0, "ask": 14.0, "ask_size": 75.0, "iv": 0.279, "open_interest": 210.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0204, "vega": 0.14, "theta": -0.0501, "rho": 0.0968, "theo": 12.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T15:53:20", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "YUM261218P00150000", "bid": 0.6, "bid_size": 124.0, "ask": 2.2, "ask_size": 162.0, "iv": 0.2511, "open_interest": 292.0, "volume": 177.0, "delta": -0.2018, "gamma": 0.0202, "vega": 0.1486, "theta": -0.0505, "rho": -0.0335, "theo": 1.6249, "change": -0.25, "open": 1.8, "high": 1.8, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:16:47", "percent_change": -14.7059, "prev_day_close": 1.69999998807907}, {"option": "YUM261218C00155000", "bid": 7.3, "bid_size": 126.0, "ask": 10.2, "ask_size": 80.0, "iv": 0.2555, "open_interest": 212.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0275, "vega": 0.1821, "theta": -0.0616, "rho": 0.0938, "theo": 8.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-11-06T10:47:02", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "YUM261218P00155000", "bid": 2.25, "bid_size": 65.0, "ask": 3.6, "ask_size": 147.0, "iv": 0.2594, "open_interest": 61.0, "volume": 58.0, "delta": -0.316, "gamma": 0.027, "vega": 0.1867, "theta": -0.061, "rho": -0.0507, "theo": 2.8057, "change": -0.375, "open": 3.2, "high": 3.2, "low": 2.5, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:16:47", "percent_change": -12.605, "prev_day_close": 2.97500002384186}, {"option": "YUM261218C00160000", "bid": 5.2, "bid_size": 64.0, "ask": 6.6, "ask_size": 93.0, "iv": 0.2603, "open_interest": 281.0, "volume": 4.0, "delta": 0.5496, "gamma": 0.0323, "vega": 0.2064, "theta": -0.0656, "rho": 0.0815, "theo": 5.4823, "change": -0.7, "open": 5.2, "high": 6.1, "low": 5.2, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T13:06:25", "percent_change": -10.2941, "prev_day_close": 6.79999995231628}, {"option": "YUM261218P00160000", "bid": 3.2, "bid_size": 100.0, "ask": 5.9, "ask_size": 116.0, "iv": 0.2362, "open_interest": 11.0, "volume": 107.0, "delta": -0.4627, "gamma": 0.032, "vega": 0.2075, "theta": -0.065, "rho": -0.0708, "theo": 4.6292, "change": -0.3, "open": 4.73, "high": 4.8, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:00:42", "percent_change": -6.38298, "prev_day_close": 4.70000004768372}, {"option": "YUM261218C00165000", "bid": 2.9, "bid_size": 67.0, "ask": 4.0, "ask_size": 142.0, "iv": 0.2476, "open_interest": 720.0, "volume": 10.0, "delta": 0.3908, "gamma": 0.0311, "vega": 0.201, "theta": -0.0621, "rho": 0.062, "theo": 3.252, "change": -1.0, "open": 3.1, "high": 3.7, "low": 3.1, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:55:43", "percent_change": -22.2222, "prev_day_close": 4.5}, {"option": "YUM261218P00165000", "bid": 6.5, "bid_size": 72.0, "ask": 8.0, "ask_size": 55.0, "iv": 0.2282, "open_interest": 31.0, "volume": 1.0, "delta": -0.6207, "gamma": 0.0312, "vega": 0.1989, "theta": -0.0619, "rho": -0.0904, "theo": 7.4384, "change": 0.15, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T14:58:48", "percent_change": 2.15827, "prev_day_close": 6.95000004768372}, {"option": "YUM261218C00170000", "bid": 1.1, "bid_size": 172.0, "ask": 2.55, "ask_size": 98.0, "iv": 0.2392, "open_interest": 244.0, "volume": 3.0, "delta": 0.253, "gamma": 0.0258, "vega": 0.1687, "theta": -0.051, "rho": 0.0424, "theo": 1.7916, "change": -0.5, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:08:18", "percent_change": -18.8679, "prev_day_close": 2.64999997615814}, {"option": "YUM261218P00170000", "bid": 9.7, "bid_size": 35.0, "ask": 12.4, "ask_size": 43.0, "iv": 0.2393, "open_interest": 2.0, "volume": 2.0, "delta": -0.7587, "gamma": 0.0259, "vega": 0.1635, "theta": -0.0504, "rho": -0.1044, "theo": 11.0159, "change": 1.03, "open": 10.78, "high": 10.78, "low": 10.78, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-11-09T09:33:45", "percent_change": 10.5641, "prev_day_close": 9.75}, {"option": "YUM261218C00175000", "bid": 0.35, "bid_size": 135.0, "ask": 1.4, "ask_size": 144.0, "iv": 0.2339, "open_interest": 379.0, "volume": 26.0, "delta": 0.1459, "gamma": 0.0186, "vega": 0.122, "theta": -0.0356, "rho": 0.0249, "theo": 0.8749, "change": -0.325, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:40:28", "percent_change": -24.5283, "prev_day_close": 1.32499998807907}, {"option": "YUM261218P00175000", "bid": 13.5, "bid_size": 30.0, "ask": 16.4, "ask_size": 30.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0184, "vega": 0.1148, "theta": -0.0338, "rho": -0.1113, "theo": 15.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "YUM261218C00180000", "bid": 0.05, "bid_size": 106.0, "ask": 0.9, "ask_size": 102.0, "iv": 0.2428, "open_interest": 638.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0121, "vega": 0.0826, "theta": -0.0241, "rho": 0.0142, "theo": 0.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-04T14:53:48", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "YUM261218P00180000", "bid": 18.2, "bid_size": 14.0, "ask": 20.9, "ask_size": 15.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0116, "vega": 0.074, "theta": -0.0213, "rho": -0.1148, "theo": 19.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "YUM261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.2549, "open_interest": 544.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0084, "vega": 0.063, "theta": -0.02, "rho": 0.01, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:09:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YUM261218P00185000", "bid": 22.4, "bid_size": 11.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0079, "vega": 0.0548, "theta": -0.0164, "rho": -0.1172, "theo": 24.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "YUM261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 53.0, "iv": 0.3023, "open_interest": 79.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0064, "vega": 0.0534, "theta": -0.0189, "rho": 0.0081, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-11T11:05:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YUM261218P00190000", "bid": 27.2, "bid_size": 5.0, "ask": 31.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.006, "vega": 0.0463, "theta": -0.0148, "rho": -0.1197, "theo": 29.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "YUM261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.2968, "open_interest": 15.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.005, "vega": 0.0467, "theta": -0.0182, "rho": 0.0068, "theo": 0.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T13:25:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YUM261218P00195000", "bid": 32.2, "bid_size": 1.0, "ask": 36.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0047, "vega": 0.0398, "theta": -0.0135, "rho": -0.1224, "theo": 34.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "YUM261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.3441, "open_interest": 3.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0041, "vega": 0.0413, "theta": -0.0175, "rho": 0.0058, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-02T13:18:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "YUM261218P00200000", "bid": 37.2, "bid_size": 7.0, "ask": 41.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0038, "vega": 0.0353, "theta": -0.0122, "rho": -0.1261, "theo": 39.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "YUM261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 41.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0029, "vega": 0.0331, "theta": -0.016, "rho": 0.0044, "theo": 0.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YUM261218P00210000", "bid": 47.1, "bid_size": 7.0, "ask": 51.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0026, "vega": 0.0276, "theta": -0.0097, "rho": -0.131, "theo": 49.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-03T09:31:40", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "YUM261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.5133, "open_interest": 3.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0021, "vega": 0.0271, "theta": -0.0146, "rho": 0.0035, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-24T11:43:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YUM261218P00220000", "bid": 57.1, "bid_size": 7.0, "ask": 61.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0019, "vega": 0.0227, "theta": -0.0073, "rho": -0.1372, "theo": 59.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "YUM270115C00065000", "bid": 94.1, "bid_size": 7.0, "ask": 98.2, "ask_size": 7.0, "iv": 0.9779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0152, "theta": -0.0045, "rho": 0.0518, "theo": 96.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2025-09-25T14:39:31", "percent_change": 0.0, "prev_day_close": 97.5499992370606}, {"option": "YUM270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2769, "open_interest": 11.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0224, "theta": -0.0171, "rho": -0.0043, "theo": 0.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2025-06-09T13:58:50", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "YUM270115C00070000", "bid": 89.1, "bid_size": 7.0, "ask": 93.2, "ask_size": 7.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0005, "vega": 0.0169, "theta": -0.0052, "rho": 0.0555, "theo": 91.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "YUM270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0005, "vega": 0.0241, "theta": -0.017, "rho": -0.0046, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "YUM270115C00075000", "bid": 84.1, "bid_size": 7.0, "ask": 88.2, "ask_size": 7.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0006, "vega": 0.0206, "theta": -0.0059, "rho": 0.0686, "theo": 86.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.3, "last_trade_time": "2025-08-18T09:47:12", "percent_change": 0.0, "prev_day_close": 87.9499969482422}, {"option": "YUM270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.096, "open_interest": 36.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0006, "vega": 0.0259, "theta": -0.0169, "rho": -0.0049, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2025-04-04T10:22:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "YUM270115C00080000", "bid": 79.1, "bid_size": 7.0, "ask": 83.3, "ask_size": 7.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0007, "vega": 0.0221, "theta": -0.0066, "rho": 0.0729, "theo": 81.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "YUM270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.0146, "open_interest": 3.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0007, "vega": 0.0279, "theta": -0.0168, "rho": -0.0053, "theo": 0.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2024-10-21T14:48:18", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "YUM270115C00085000", "bid": 74.3, "bid_size": 1.0, "ask": 78.3, "ask_size": 7.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0008, "vega": 0.0237, "theta": -0.0074, "rho": 0.0771, "theo": 76.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6499977111816}, {"option": "YUM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 0.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0008, "vega": 0.0301, "theta": -0.0167, "rho": -0.0057, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "YUM270115C00090000", "bid": 69.3, "bid_size": 1.0, "ask": 73.2, "ask_size": 1.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0009, "vega": 0.0256, "theta": -0.0081, "rho": 0.0812, "theo": 71.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "YUM270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 0.8658, "open_interest": 32.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.001, "vega": 0.0326, "theta": -0.0167, "rho": -0.0062, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-06T10:24:34", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YUM270115C00095000", "bid": 64.3, "bid_size": 1.0, "ask": 68.3, "ask_size": 7.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0011, "vega": 0.0305, "theta": -0.009, "rho": 0.0949, "theo": 66.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "YUM270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.6854, "open_interest": 22.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0011, "vega": 0.0354, "theta": -0.0167, "rho": -0.0068, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-03-12T10:46:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YUM270115C00100000", "bid": 59.2, "bid_size": 1.0, "ask": 63.3, "ask_size": 7.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0014, "vega": 0.0337, "theta": -0.0098, "rho": 0.104, "theo": 61.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "YUM270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 60.0, "iv": 0.644, "open_interest": 26.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0014, "vega": 0.0389, "theta": -0.0168, "rho": -0.0074, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T12:06:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "YUM270115C00105000", "bid": 54.2, "bid_size": 8.0, "ask": 58.3, "ask_size": 8.0, "iv": 0.4736, "open_interest": 4.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0016, "vega": 0.037, "theta": -0.0106, "rho": 0.1085, "theo": 56.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-08-03T10:48:40", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "YUM270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 59.0, "iv": 0.5874, "open_interest": 11.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0016, "vega": 0.0428, "theta": -0.0169, "rho": -0.0082, "theo": 0.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-09T10:04:00", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "YUM270115C00110000", "bid": 49.4, "bid_size": 1.0, "ask": 53.3, "ask_size": 1.0, "iv": 0.4623, "open_interest": 1.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.002, "vega": 0.044, "theta": -0.0116, "rho": 0.1307, "theo": 51.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-09-28T11:56:00", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "YUM270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.6125, "open_interest": 142.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.002, "vega": 0.0475, "theta": -0.0172, "rho": -0.0092, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-05T14:55:58", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "YUM270115C00115000", "bid": 44.4, "bid_size": 1.0, "ask": 48.4, "ask_size": 1.0, "iv": 0.4231, "open_interest": 3.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0025, "vega": 0.0491, "theta": -0.0126, "rho": 0.1354, "theo": 46.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.53, "last_trade_time": "2026-08-19T12:19:15", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "YUM270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 44.0, "iv": 0.5573, "open_interest": 29.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0024, "vega": 0.0532, "theta": -0.0175, "rho": -0.0105, "theo": 0.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:17:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "YUM270115C00120000", "bid": 40.2, "bid_size": 7.0, "ask": 43.4, "ask_size": 7.0, "iv": 0.4466, "open_interest": 3.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0031, "vega": 0.0581, "theta": -0.0138, "rho": 0.1591, "theo": 41.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.43, "last_trade_time": "2026-08-12T13:57:08", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "YUM270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 38.0, "iv": 0.5035, "open_interest": 185.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.003, "vega": 0.0608, "theta": -0.0181, "rho": -0.0122, "theo": 0.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T09:46:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YUM270115C00125000", "bid": 35.4, "bid_size": 13.0, "ask": 38.4, "ask_size": 8.0, "iv": 0.4045, "open_interest": 20.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.004, "vega": 0.0686, "theta": -0.0152, "rho": 0.1791, "theo": 36.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-07-15T12:03:43", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "YUM270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 30.0, "iv": 0.3808, "open_interest": 207.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0039, "vega": 0.0703, "theta": -0.019, "rho": -0.0145, "theo": 0.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-22T13:34:55", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "YUM270115C00130000", "bid": 30.6, "bid_size": 12.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.3669, "open_interest": 45.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0052, "vega": 0.0827, "theta": -0.017, "rho": 0.2009, "theo": 31.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-09T09:42:35", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "YUM270115P00130000", "bid": 0.4, "bid_size": 1.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.4207, "open_interest": 274.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0051, "vega": 0.084, "theta": -0.0205, "rho": -0.0179, "theo": 0.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-05T11:48:21", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "YUM270115C00135000", "bid": 25.9, "bid_size": 44.0, "ask": 28.8, "ask_size": 26.0, "iv": 0.34, "open_interest": 20.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.007, "vega": 0.1026, "theta": -0.02, "rho": 0.2204, "theo": 27.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-25T15:56:28", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "YUM270115P00135000", "bid": 0.4, "bid_size": 93.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.2968, "open_interest": 1070.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.007, "vega": 0.1041, "theta": -0.0232, "rho": -0.0235, "theo": 0.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T15:32:56", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "YUM270115C00140000", "bid": 21.8, "bid_size": 93.0, "ask": 24.1, "ask_size": 115.0, "iv": 0.3272, "open_interest": 61.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0096, "vega": 0.1334, "theta": -0.0255, "rho": 0.2297, "theo": 22.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-10-19T13:39:18", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "YUM270115P00140000", "bid": 0.55, "bid_size": 90.0, "ask": 1.75, "ask_size": 114.0, "iv": 0.2888, "open_interest": 235.0, "volume": 7.0, "delta": -0.1143, "gamma": 0.0098, "vega": 0.135, "theta": -0.0283, "rho": -0.0332, "theo": 1.1389, "change": 0.755, "open": 1.15, "high": 1.64, "low": 1.15, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T10:22:08", "percent_change": 104.138, "prev_day_close": 0.725000023841858}, {"option": "YUM270115C00145000", "bid": 17.5, "bid_size": 89.0, "ask": 19.7, "ask_size": 131.0, "iv": 0.305, "open_interest": 197.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0132, "vega": 0.1744, "theta": -0.0335, "rho": 0.2211, "theo": 18.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.51, "last_trade_time": "2026-11-05T15:24:15", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "YUM270115P00145000", "bid": 1.3, "bid_size": 59.0, "ask": 3.2, "ask_size": 132.0, "iv": 0.3016, "open_interest": 331.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0134, "vega": 0.1757, "theta": -0.036, "rho": -0.0487, "theo": 1.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T10:33:35", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "YUM270115C00150000", "bid": 13.5, "bid_size": 83.0, "ask": 15.1, "ask_size": 110.0, "iv": 0.275, "open_interest": 216.0, "volume": 1.0, "delta": 0.7573, "gamma": 0.017, "vega": 0.2154, "theta": -0.0409, "rho": 0.2061, "theo": 14.1041, "change": -1.75, "open": 13.65, "high": 13.65, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-09T12:00:56", "percent_change": -11.3636, "prev_day_close": 15.4000000953674}, {"option": "YUM270115P00150000", "bid": 2.0, "bid_size": 137.0, "ask": 3.6, "ask_size": 166.0, "iv": 0.2665, "open_interest": 89.0, "volume": 6.0, "delta": -0.246, "gamma": 0.0174, "vega": 0.2171, "theta": -0.0431, "rho": -0.0689, "theo": 2.7859, "change": 0.565, "open": 3.23, "high": 3.4, "low": 3.21, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T10:22:08", "percent_change": 21.1215, "prev_day_close": 2.67499995231628}, {"option": "YUM270115C00155000", "bid": 9.4, "bid_size": 141.0, "ask": 11.7, "ask_size": 136.0, "iv": 0.2567, "open_interest": 306.0, "volume": 0.0, "delta": 0.6671, "gamma": 0.0211, "vega": 0.2496, "theta": -0.0453, "rho": 0.1855, "theo": 10.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.34, "last_trade_time": "2026-11-04T15:15:02", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "YUM270115P00155000", "bid": 2.75, "bid_size": 179.0, "ask": 4.8, "ask_size": 46.0, "iv": 0.239, "open_interest": 59.0, "volume": 3.0, "delta": -0.3389, "gamma": 0.0217, "vega": 0.2509, "theta": -0.0473, "rho": -0.091, "theo": 4.0382, "change": 0.7, "open": 4.7, "high": 4.7, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T10:29:50", "percent_change": 17.9487, "prev_day_close": 3.90000009536743}, {"option": "YUM270115C00160000", "bid": 6.9, "bid_size": 113.0, "ask": 7.9, "ask_size": 102.0, "iv": 0.2443, "open_interest": 2583.0, "volume": 99.0, "delta": 0.5554, "gamma": 0.0243, "vega": 0.271, "theta": -0.0469, "rho": 0.1571, "theo": 7.1634, "change": -0.8, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T14:20:23", "percent_change": -9.41177, "prev_day_close": 8.5}, {"option": "YUM270115P00160000", "bid": 5.6, "bid_size": 25.0, "ask": 6.1, "ask_size": 7.0, "iv": 0.2362, "open_interest": 92.0, "volume": 226.0, "delta": -0.4549, "gamma": 0.0252, "vega": 0.2707, "theta": -0.0489, "rho": -0.1156, "theo": 5.8314, "change": -0.15, "open": 6.3, "high": 6.6, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:49:31", "percent_change": -2.7027, "prev_day_close": 5.54999995231628}, {"option": "YUM270115C00165000", "bid": 3.7, "bid_size": 227.0, "ask": 6.2, "ask_size": 227.0, "iv": 0.2371, "open_interest": 444.0, "volume": 101.0, "delta": 0.4331, "gamma": 0.0247, "vega": 0.27, "theta": -0.046, "rho": 0.1238, "theo": 4.7809, "change": -1.08, "open": 5.38, "high": 5.38, "low": 4.92, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T15:30:41", "percent_change": -18.0, "prev_day_close": 6.0}, {"option": "YUM270115P00165000", "bid": 7.3, "bid_size": 105.0, "ask": 9.1, "ask_size": 92.0, "iv": 0.2203, "open_interest": 93.0, "volume": 15.0, "delta": -0.5828, "gamma": 0.0259, "vega": 0.2664, "theta": -0.0478, "rho": -0.1383, "theo": 8.478, "change": 0.25, "open": 9.4, "high": 9.4, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T12:57:56", "percent_change": 3.14465, "prev_day_close": 7.95000004768372}, {"option": "YUM270115C00170000", "bid": 2.25, "bid_size": 189.0, "ask": 3.8, "ask_size": 185.0, "iv": 0.2275, "open_interest": 460.0, "volume": 3.0, "delta": 0.3204, "gamma": 0.0224, "vega": 0.2465, "theta": -0.0421, "rho": 0.0923, "theo": 3.1234, "change": -0.9, "open": 3.07, "high": 3.12, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:35:00", "percent_change": -23.0769, "prev_day_close": 3.89999985694885}, {"option": "YUM270115P00170000", "bid": 10.4, "bid_size": 66.0, "ask": 13.1, "ask_size": 66.0, "iv": 0.226, "open_interest": 1.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0236, "vega": 0.2361, "theta": -0.0433, "rho": -0.1491, "theo": 11.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T12:03:13", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "YUM270115C00175000", "bid": 1.2, "bid_size": 190.0, "ask": 2.55, "ask_size": 244.0, "iv": 0.2281, "open_interest": 489.0, "volume": 44.0, "delta": 0.2214, "gamma": 0.0188, "vega": 0.2059, "theta": -0.0344, "rho": 0.0641, "theo": 1.8853, "change": -0.675, "open": 1.9, "high": 1.9, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:17:12", "percent_change": -27.2727, "prev_day_close": 2.47500002384186}, {"option": "YUM270115P00175000", "bid": 14.2, "bid_size": 36.0, "ask": 17.1, "ask_size": 46.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0196, "vega": 0.1862, "theta": -0.0344, "rho": -0.1518, "theo": 15.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "YUM270115C00180000", "bid": 0.55, "bid_size": 159.0, "ask": 1.7, "ask_size": 193.0, "iv": 0.2295, "open_interest": 616.0, "volume": 25.0, "delta": 0.1379, "gamma": 0.0144, "vega": 0.1542, "theta": -0.0247, "rho": 0.0401, "theo": 1.0057, "change": -0.275, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:08:05", "percent_change": -18.0328, "prev_day_close": 1.52499997615814}, {"option": "YUM270115P00180000", "bid": 18.5, "bid_size": 30.0, "ask": 21.4, "ask_size": 32.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0144, "vega": 0.1277, "theta": -0.0225, "rho": -0.1432, "theo": 19.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.87, "last_trade_time": "2026-09-17T15:50:09", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "YUM270115C00185000", "bid": 0.05, "bid_size": 176.0, "ask": 1.3, "ask_size": 162.0, "iv": 0.2328, "open_interest": 246.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.01, "vega": 0.1087, "theta": -0.017, "rho": 0.0242, "theo": 0.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:58:54", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "YUM270115P00185000", "bid": 23.4, "bid_size": 14.0, "ask": 25.7, "ask_size": 14.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0091, "vega": 0.0762, "theta": -0.0126, "rho": -0.1347, "theo": 24.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-09-18T11:52:48", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "YUM270115C00190000", "bid": 0.1, "bid_size": 19.0, "ask": 0.9, "ask_size": 43.0, "iv": 0.248, "open_interest": 28.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0072, "vega": 0.0837, "theta": -0.0137, "rho": 0.0171, "theo": 0.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-06-29T11:55:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "YUM270115P00190000", "bid": 27.7, "bid_size": 10.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0061, "vega": 0.0527, "theta": -0.008, "rho": -0.131, "theo": 29.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "YUM270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 50.0, "iv": 0.2586, "open_interest": 1487.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0057, "vega": 0.0718, "theta": -0.0128, "rho": 0.014, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:42:33", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "YUM270115P00195000", "bid": 32.2, "bid_size": 7.0, "ask": 36.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0046, "vega": 0.0442, "theta": -0.0064, "rho": -0.1319, "theo": 34.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "YUM270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 26.0, "iv": 0.2642, "open_interest": 202.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0047, "vega": 0.064, "theta": -0.0124, "rho": 0.0121, "theo": 0.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:04:55", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "YUM270115P00200000", "bid": 37.2, "bid_size": 7.0, "ask": 41.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0037, "vega": 0.0385, "theta": -0.0052, "rho": -0.1343, "theo": 39.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "YUM270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 34.0, "iv": 0.4134, "open_interest": 21.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0033, "vega": 0.0521, "theta": -0.0116, "rho": 0.0094, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2025-11-21T13:24:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YUM270115P00210000", "bid": 47.1, "bid_size": 1.0, "ask": 51.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0025, "vega": 0.029, "theta": -0.0031, "rho": -0.1385, "theo": 49.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "YUM270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 58.0, "iv": 0.4085, "open_interest": 10.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0025, "vega": 0.0434, "theta": -0.0108, "rho": 0.0075, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2025-07-15T10:43:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YUM270115P00220000", "bid": 57.1, "bid_size": 7.0, "ask": 61.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0018, "vega": 0.024, "theta": -0.001, "rho": -0.143, "theo": 59.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "YUM270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 61.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0019, "vega": 0.0367, "theta": -0.01, "rho": 0.0061, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "YUM270115P00230000", "bid": 67.1, "bid_size": 7.0, "ask": 71.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0014, "vega": 0.0191, "theta": 0.0, "rho": -0.1466, "theo": 69.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "YUM270319C00085000", "bid": 74.5, "bid_size": 1.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0008, "vega": 0.0398, "theta": -0.0005, "rho": 0.2069, "theo": 76.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "YUM270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0009, "vega": 0.0468, "theta": -0.0099, "rho": -0.0123, "theo": 0.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YUM270319C00090000", "bid": 69.5, "bid_size": 8.0, "ask": 73.7, "ask_size": 1.0, "iv": 0.5459, "open_interest": 1.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.001, "vega": 0.0462, "theta": -0.001, "rho": 0.235, "theo": 71.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.6, "last_trade_time": "2026-08-04T10:12:03", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "YUM270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.4648, "open_interest": 7.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0011, "vega": 0.0514, "theta": -0.0101, "rho": -0.0136, "theo": 0.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-11T15:08:32", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "YUM270319C00095000", "bid": 64.7, "bid_size": 1.0, "ask": 68.8, "ask_size": 1.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0012, "vega": 0.0517, "theta": -0.0018, "rho": 0.256, "theo": 66.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "YUM270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 64.0, "iv": 0.5072, "open_interest": 6.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0013, "vega": 0.0571, "theta": -0.0103, "rho": -0.0152, "theo": 0.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-11T13:13:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "YUM270319C00100000", "bid": 59.7, "bid_size": 7.0, "ask": 63.9, "ask_size": 1.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0014, "vega": 0.057, "theta": -0.0027, "rho": 0.2684, "theo": 61.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "YUM270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 34.0, "iv": 0.4254, "open_interest": 8.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0015, "vega": 0.0635, "theta": -0.0106, "rho": -0.0171, "theo": 0.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T10:49:28", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "YUM270319C00105000", "bid": 54.9, "bid_size": 1.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0017, "vega": 0.0631, "theta": -0.0038, "rho": 0.2804, "theo": 56.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "YUM270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 37.0, "iv": 0.3966, "open_interest": 3.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0018, "vega": 0.0714, "theta": -0.0111, "rho": -0.0195, "theo": 0.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T13:16:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "YUM270319C00110000", "bid": 51.1, "bid_size": 11.0, "ask": 53.9, "ask_size": 11.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0021, "vega": 0.0756, "theta": -0.005, "rho": 0.2946, "theo": 51.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "YUM270319P00110000", "bid": 0.1, "bid_size": 6.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.3596, "open_interest": 11.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0023, "vega": 0.0817, "theta": -0.0117, "rho": -0.0227, "theo": 0.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T12:31:31", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "YUM270319C00115000", "bid": 46.4, "bid_size": 6.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.4236, "open_interest": 5.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0027, "vega": 0.0862, "theta": -0.0065, "rho": 0.3049, "theo": 47.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.35, "last_trade_time": "2026-06-16T09:41:38", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "YUM270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 29.0, "iv": 0.3474, "open_interest": 30.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0028, "vega": 0.0945, "theta": -0.0126, "rho": -0.0271, "theo": 0.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T14:37:50", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "YUM270319C00120000", "bid": 41.5, "bid_size": 9.0, "ask": 44.5, "ask_size": 11.0, "iv": 0.3986, "open_interest": 1.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0034, "vega": 0.1054, "theta": -0.0085, "rho": 0.3176, "theo": 42.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-08-17T09:32:24", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "YUM270319P00120000", "bid": 0.3, "bid_size": 24.0, "ask": 1.3, "ask_size": 47.0, "iv": 0.334, "open_interest": 29.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0036, "vega": 0.1121, "theta": -0.014, "rho": -0.0333, "theo": 0.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-26T15:13:27", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "YUM270319C00125000", "bid": 36.9, "bid_size": 16.0, "ask": 39.5, "ask_size": 29.0, "iv": 0.3652, "open_interest": 1.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0045, "vega": 0.1261, "theta": -0.0112, "rho": 0.3236, "theo": 37.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.48, "last_trade_time": "2026-10-27T10:58:39", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "YUM270319P00125000", "bid": 0.7, "bid_size": 88.0, "ask": 1.6, "ask_size": 65.0, "iv": 0.3244, "open_interest": 33.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0046, "vega": 0.1356, "theta": -0.016, "rho": -0.0426, "theo": 1.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:09:28", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "YUM270319C00130000", "bid": 32.4, "bid_size": 19.0, "ask": 35.2, "ask_size": 30.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0059, "vega": 0.1581, "theta": -0.0148, "rho": 0.3296, "theo": 32.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "YUM270319P00130000", "bid": 0.8, "bid_size": 88.0, "ask": 1.95, "ask_size": 47.0, "iv": 0.3001, "open_interest": 39.0, "volume": 1.0, "delta": -0.0989, "gamma": 0.006, "vega": 0.168, "theta": -0.0191, "rho": -0.0568, "theo": 1.432, "change": -0.325, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:50:09", "percent_change": -20.0, "prev_day_close": 1.625}, {"option": "YUM270319C00135000", "bid": 27.5, "bid_size": 49.0, "ask": 30.7, "ask_size": 49.0, "iv": 0.3203, "open_interest": 7.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0076, "vega": 0.1984, "theta": -0.0195, "rho": 0.3307, "theo": 28.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-01T13:56:15", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "YUM270319P00135000", "bid": 0.5, "bid_size": 96.0, "ask": 3.8, "ask_size": 77.0, "iv": 0.3008, "open_interest": 13.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0077, "vega": 0.2079, "theta": -0.0231, "rho": -0.0769, "theo": 2.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T13:27:40", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "YUM270319C00140000", "bid": 23.3, "bid_size": 39.0, "ask": 26.4, "ask_size": 48.0, "iv": 0.3046, "open_interest": 5.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0094, "vega": 0.2431, "theta": -0.0243, "rho": 0.3267, "theo": 24.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-28T12:48:16", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "YUM270319P00140000", "bid": 2.25, "bid_size": 104.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.2825, "open_interest": 85.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0096, "vega": 0.2506, "theta": -0.0273, "rho": -0.1023, "theo": 2.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T13:58:27", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "YUM270319C00145000", "bid": 19.5, "bid_size": 102.0, "ask": 22.2, "ask_size": 104.0, "iv": 0.2914, "open_interest": 101.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0114, "vega": 0.2865, "theta": -0.0286, "rho": 0.318, "theo": 20.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-10-15T13:38:47", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "YUM270319P00145000", "bid": 3.1, "bid_size": 120.0, "ask": 4.3, "ask_size": 59.0, "iv": 0.2728, "open_interest": 37.0, "volume": 3.0, "delta": -0.2323, "gamma": 0.0116, "vega": 0.2915, "theta": -0.0309, "rho": -0.132, "theo": 3.8622, "change": 0.1, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T12:36:11", "percent_change": 2.7027, "prev_day_close": 3.69999992847443}, {"option": "YUM270319C00150000", "bid": 15.8, "bid_size": 89.0, "ask": 18.4, "ask_size": 67.0, "iv": 0.2786, "open_interest": 19.0, "volume": 2.0, "delta": 0.713, "gamma": 0.0134, "vega": 0.3246, "theta": -0.0318, "rho": 0.3105, "theo": 16.7542, "change": -1.77, "open": 17.03, "high": 17.03, "low": 17.03, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-11-09T09:47:30", "percent_change": -9.41489, "prev_day_close": 18.8000001907349}, {"option": "YUM270319P00150000", "bid": 4.4, "bid_size": 86.0, "ask": 5.5, "ask_size": 78.0, "iv": 0.2632, "open_interest": 97.0, "volume": 2.0, "delta": -0.2942, "gamma": 0.0136, "vega": 0.3281, "theta": -0.0335, "rho": -0.166, "theo": 5.1049, "change": 0.35, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T11:53:38", "percent_change": 7.52688, "prev_day_close": 4.65000009536743}, {"option": "YUM270319C00155000", "bid": 12.5, "bid_size": 93.0, "ask": 15.2, "ask_size": 67.0, "iv": 0.272, "open_interest": 19.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0153, "vega": 0.3549, "theta": -0.034, "rho": 0.2893, "theo": 13.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.54, "last_trade_time": "2026-11-04T09:50:34", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "YUM270319P00155000", "bid": 5.8, "bid_size": 62.0, "ask": 7.6, "ask_size": 58.0, "iv": 0.2587, "open_interest": 10.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0154, "vega": 0.3573, "theta": -0.0352, "rho": -0.204, "theo": 6.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T15:59:41", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "YUM270319C00160000", "bid": 9.7, "bid_size": 49.0, "ask": 12.3, "ask_size": 54.0, "iv": 0.2665, "open_interest": 122.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0166, "vega": 0.3741, "theta": -0.0351, "rho": 0.2611, "theo": 10.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-05T11:17:31", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "YUM270319P00160000", "bid": 7.5, "bid_size": 83.0, "ask": 9.7, "ask_size": 67.0, "iv": 0.248, "open_interest": 5.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0169, "vega": 0.3749, "theta": -0.0358, "rho": -0.2445, "theo": 8.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-11-06T15:32:56", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "YUM270319C00165000", "bid": 7.8, "bid_size": 100.0, "ask": 8.9, "ask_size": 92.0, "iv": 0.2564, "open_interest": 1047.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.0171, "vega": 0.3783, "theta": -0.035, "rho": 0.2278, "theo": 7.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T10:05:27", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "YUM270319P00165000", "bid": 10.0, "bid_size": 74.0, "ask": 12.2, "ask_size": 67.0, "iv": 0.2425, "open_interest": 16.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.0175, "vega": 0.3766, "theta": -0.0354, "rho": -0.2814, "theo": 11.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-03T12:17:25", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "YUM270319C00170000", "bid": 5.5, "bid_size": 112.0, "ask": 7.3, "ask_size": 120.0, "iv": 0.2547, "open_interest": 22.0, "volume": 1.0, "delta": 0.3958, "gamma": 0.0168, "vega": 0.3667, "theta": -0.0335, "rho": 0.1934, "theo": 5.9106, "change": -0.3, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T13:22:22", "percent_change": -4.28571, "prev_day_close": 7.0}, {"option": "YUM270319P00170000", "bid": 13.0, "bid_size": 57.0, "ask": 15.1, "ask_size": 60.0, "iv": 0.2378, "open_interest": 23.0, "volume": 1.0, "delta": -0.6179, "gamma": 0.0175, "vega": 0.3605, "theta": -0.0339, "rho": -0.3093, "theo": 14.1796, "change": 0.4, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T13:18:20", "percent_change": 3.00752, "prev_day_close": 13.2999997138977}, {"option": "YUM270319C00175000", "bid": 3.2, "bid_size": 225.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.2307, "open_interest": 164.0, "volume": 5.0, "delta": 0.3188, "gamma": 0.0157, "vega": 0.3406, "theta": -0.0308, "rho": 0.1604, "theo": 4.3311, "change": -0.05, "open": 4.4, "high": 5.0, "low": 4.4, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T13:23:06", "percent_change": -0.990098, "prev_day_close": 5.04999995231628}, {"option": "YUM270319P00175000", "bid": 16.1, "bid_size": 52.0, "ask": 18.9, "ask_size": 50.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0168, "vega": 0.3292, "theta": -0.0314, "rho": -0.3186, "theo": 17.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.81, "last_trade_time": "2026-08-17T09:39:19", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "YUM270319C00180000", "bid": 2.7, "bid_size": 108.0, "ask": 3.7, "ask_size": 103.0, "iv": 0.2402, "open_interest": 236.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0141, "vega": 0.3038, "theta": -0.027, "rho": 0.127, "theo": 3.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T14:57:47", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "YUM270319P00180000", "bid": 20.0, "bid_size": 35.0, "ask": 22.3, "ask_size": 46.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0155, "vega": 0.2814, "theta": -0.0278, "rho": -0.3095, "theo": 21.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-07-16T10:35:58", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "YUM270319C00185000", "bid": 1.8, "bid_size": 99.0, "ask": 3.1, "ask_size": 197.0, "iv": 0.2458, "open_interest": 89.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0121, "vega": 0.2599, "theta": -0.0227, "rho": 0.0971, "theo": 2.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T09:57:42", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "YUM270319P00185000", "bid": 23.6, "bid_size": 47.0, "ask": 27.3, "ask_size": 39.0, "iv": 0.2295, "open_interest": 1.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0135, "vega": 0.2233, "theta": -0.0228, "rho": -0.2798, "theo": 25.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-11-03T09:32:43", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "YUM270319C00190000", "bid": 1.1, "bid_size": 70.0, "ask": 1.9, "ask_size": 95.0, "iv": 0.2342, "open_interest": 2.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.01, "vega": 0.2142, "theta": -0.0184, "rho": 0.0727, "theo": 1.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "YUM270319P00190000", "bid": 28.3, "bid_size": 47.0, "ask": 31.5, "ask_size": 45.0, "iv": 0.2268, "open_interest": 0.0, "volume": 2.0, "delta": -0.9005, "gamma": 0.0109, "vega": 0.1622, "theta": -0.0167, "rho": -0.2362, "theo": 29.9623, "change": 2.0, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-09T11:53:38", "percent_change": 7.01754, "prev_day_close": 28.5}, {"option": "YUM270319C00195000", "bid": 0.7, "bid_size": 70.0, "ask": 1.55, "ask_size": 130.0, "iv": 0.2397, "open_interest": 4.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.008, "vega": 0.1731, "theta": -0.0147, "rho": 0.0535, "theo": 0.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "YUM270319P00195000", "bid": 33.1, "bid_size": 28.0, "ask": 35.7, "ask_size": 29.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.008, "vega": 0.1093, "theta": -0.0106, "rho": -0.1997, "theo": 34.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "YUM270319C00200000", "bid": 0.3, "bid_size": 39.0, "ask": 1.05, "ask_size": 22.0, "iv": 0.2326, "open_interest": 49.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0064, "vega": 0.1417, "theta": -0.0122, "rho": 0.0406, "theo": 0.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "YUM270319P00200000", "bid": 37.4, "bid_size": 13.0, "ask": 41.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0056, "vega": 0.0733, "theta": -0.0059, "rho": -0.1756, "theo": 39.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "YUM270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 38.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0044, "vega": 0.1069, "theta": -0.0099, "rho": 0.0281, "theo": 0.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "YUM270319P00210000", "bid": 47.2, "bid_size": 7.0, "ask": 51.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0031, "vega": 0.0414, "theta": -0.001, "rho": -0.1581, "theo": 49.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "YUM270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 35.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0033, "vega": 0.0896, "theta": -0.0091, "rho": 0.0224, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "YUM270319P00220000", "bid": 57.1, "bid_size": 1.0, "ask": 61.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0021, "vega": 0.0303, "theta": 0.0, "rho": -0.1568, "theo": 59.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "YUM270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0026, "vega": 0.0771, "theta": -0.0086, "rho": 0.0186, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "YUM270319P00230000", "bid": 67.1, "bid_size": 1.0, "ask": 71.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0015, "vega": 0.0226, "theta": 0.0, "rho": -0.1544, "theo": 69.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "YUM270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0021, "vega": 0.0672, "theta": -0.008, "rho": 0.0157, "theo": 0.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "YUM270319P00240000", "bid": 77.0, "bid_size": 7.0, "ask": 81.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0011, "vega": 0.0163, "theta": 0.0, "rho": -0.1583, "theo": 79.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-11-03T09:31:40", "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "YUM270416C00090000", "bid": 69.5, "bid_size": 1.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.001, "vega": 0.0512, "theta": 0.0, "rho": 0.2577, "theo": 71.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "YUM270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.001, "vega": 0.0552, "theta": -0.008, "rho": -0.0157, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "YUM270416C00095000", "bid": 64.6, "bid_size": 1.0, "ask": 68.7, "ask_size": 1.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0012, "vega": 0.0579, "theta": 0.0, "rho": 0.2796, "theo": 66.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "YUM270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.4467, "open_interest": 1.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0012, "vega": 0.062, "theta": -0.0083, "rho": -0.0178, "theo": 0.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T10:36:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "YUM270416C00100000", "bid": 59.7, "bid_size": 7.0, "ask": 63.8, "ask_size": 7.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0015, "vega": 0.0664, "theta": 0.0, "rho": 0.2924, "theo": 61.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "YUM270416P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0015, "vega": 0.07, "theta": -0.0088, "rho": -0.0205, "theo": 0.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "YUM270416C00105000", "bid": 55.6, "bid_size": 11.0, "ask": 58.9, "ask_size": 7.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0018, "vega": 0.0767, "theta": -0.001, "rho": 0.3157, "theo": 56.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "YUM270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.377, "open_interest": 7.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0018, "vega": 0.0802, "theta": -0.0094, "rho": -0.0239, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T10:01:42", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "YUM270416C00110000", "bid": 50.9, "bid_size": 7.0, "ask": 54.0, "ask_size": 11.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0023, "vega": 0.0907, "theta": -0.0026, "rho": 0.3404, "theo": 52.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "YUM270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.426, "open_interest": 2.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0023, "vega": 0.0933, "theta": -0.0102, "rho": -0.0285, "theo": 0.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-26T12:46:44", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "YUM270416C00115000", "bid": 45.5, "bid_size": 5.0, "ask": 49.3, "ask_size": 11.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0029, "vega": 0.1082, "theta": -0.0044, "rho": 0.3654, "theo": 47.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "YUM270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.3794, "open_interest": 13.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0029, "vega": 0.1102, "theta": -0.0113, "rho": -0.0349, "theo": 0.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-21T10:13:44", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "YUM270416C00120000", "bid": 41.5, "bid_size": 4.0, "ask": 44.6, "ask_size": 7.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0037, "vega": 0.1318, "theta": -0.0068, "rho": 0.4064, "theo": 42.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "YUM270416P00120000", "bid": 0.05, "bid_size": 33.0, "ask": 2.5, "ask_size": 45.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0037, "vega": 0.1331, "theta": -0.013, "rho": -0.0442, "theo": 0.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "YUM270416C00125000", "bid": 36.8, "bid_size": 7.0, "ask": 40.2, "ask_size": 8.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0047, "vega": 0.1621, "theta": -0.0098, "rho": 0.4612, "theo": 37.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "YUM270416P00125000", "bid": 0.8, "bid_size": 19.0, "ask": 2.05, "ask_size": 41.0, "iv": 0.3144, "open_interest": 5.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0048, "vega": 0.1641, "theta": -0.0154, "rho": -0.0578, "theo": 1.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T12:34:28", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "YUM270416C00130000", "bid": 32.9, "bid_size": 9.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.006, "vega": 0.1998, "theta": -0.0136, "rho": 0.473, "theo": 33.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "YUM270416P00130000", "bid": 0.3, "bid_size": 51.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.3076, "open_interest": 7.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0061, "vega": 0.2023, "theta": -0.0186, "rho": -0.0768, "theo": 1.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T15:01:16", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "YUM270416C00135000", "bid": 28.6, "bid_size": 7.0, "ask": 31.1, "ask_size": 10.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0074, "vega": 0.2423, "theta": -0.0178, "rho": 0.4667, "theo": 29.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "YUM270416P00135000", "bid": 1.7, "bid_size": 23.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.2866, "open_interest": 2.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0076, "vega": 0.2452, "theta": -0.0222, "rho": -0.1014, "theo": 2.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:54:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "YUM270416C00140000", "bid": 23.6, "bid_size": 20.0, "ask": 27.4, "ask_size": 17.0, "iv": 0.2916, "open_interest": 3.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.009, "vega": 0.2853, "theta": -0.0218, "rho": 0.4543, "theo": 25.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.24, "last_trade_time": "2026-10-29T13:06:52", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "YUM270416P00140000", "bid": 1.9, "bid_size": 33.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0092, "vega": 0.2885, "theta": -0.0257, "rho": -0.1304, "theo": 3.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-29T13:06:52", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "YUM270416C00145000", "bid": 20.6, "bid_size": 20.0, "ask": 23.2, "ask_size": 30.0, "iv": 0.2894, "open_interest": 7.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0106, "vega": 0.3261, "theta": -0.0253, "rho": 0.4363, "theo": 21.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-10-14T14:02:23", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "YUM270416P00145000", "bid": 3.6, "bid_size": 71.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.2697, "open_interest": 19.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0109, "vega": 0.3296, "theta": -0.0286, "rho": -0.1632, "theo": 4.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T14:15:22", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "YUM270416C00150000", "bid": 16.6, "bid_size": 26.0, "ask": 19.7, "ask_size": 14.0, "iv": 0.2751, "open_interest": 1.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0122, "vega": 0.3626, "theta": -0.0281, "rho": 0.4122, "theo": 17.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-22T15:21:08", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "YUM270416P00150000", "bid": 4.4, "bid_size": 27.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.2619, "open_interest": 14.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.0126, "vega": 0.3659, "theta": -0.0308, "rho": -0.2001, "theo": 5.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T14:55:50", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "YUM270416C00155000", "bid": 13.8, "bid_size": 12.0, "ask": 16.1, "ask_size": 20.0, "iv": 0.2686, "open_interest": 1.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0136, "vega": 0.3923, "theta": -0.0302, "rho": 0.3815, "theo": 14.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T09:54:26", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "YUM270416P00155000", "bid": 6.2, "bid_size": 34.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.2514, "open_interest": 9.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0141, "vega": 0.3945, "theta": -0.0322, "rho": -0.2402, "theo": 7.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T15:03:43", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "YUM270416C00160000", "bid": 11.3, "bid_size": 23.0, "ask": 13.1, "ask_size": 39.0, "iv": 0.2653, "open_interest": 19.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0147, "vega": 0.4116, "theta": -0.0314, "rho": 0.3446, "theo": 11.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-03T09:34:10", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "YUM270416P00160000", "bid": 8.1, "bid_size": 80.0, "ask": 10.7, "ask_size": 63.0, "iv": 0.2487, "open_interest": 8.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0152, "vega": 0.4117, "theta": -0.0328, "rho": -0.2818, "theo": 9.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.91, "last_trade_time": "2026-11-06T09:48:21", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "YUM270416C00165000", "bid": 8.3, "bid_size": 23.0, "ask": 10.8, "ask_size": 47.0, "iv": 0.2562, "open_interest": 7.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0152, "vega": 0.4177, "theta": -0.0316, "rho": 0.3035, "theo": 9.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-11-02T14:04:00", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "YUM270416P00165000", "bid": 10.5, "bid_size": 33.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.0159, "vega": 0.4147, "theta": -0.0325, "rho": -0.3212, "theo": 12.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "YUM270416C00170000", "bid": 6.5, "bid_size": 23.0, "ask": 8.4, "ask_size": 33.0, "iv": 0.2522, "open_interest": 9.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0151, "vega": 0.4098, "theta": -0.0307, "rho": 0.2609, "theo": 7.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T09:54:26", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "YUM270416P00170000", "bid": 13.6, "bid_size": 19.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.598, "gamma": 0.016, "vega": 0.4021, "theta": -0.0312, "rho": -0.3514, "theo": 14.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "YUM270416C00175000", "bid": 4.6, "bid_size": 19.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.2485, "open_interest": 13.0, "volume": 0.0, "delta": 0.3493, "gamma": 0.0145, "vega": 0.3889, "theta": -0.0289, "rho": 0.219, "theo": 5.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.26, "last_trade_time": "2026-11-05T14:28:07", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "YUM270416P00175000", "bid": 16.7, "bid_size": 14.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0156, "vega": 0.3741, "theta": -0.0292, "rho": -0.3682, "theo": 18.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "YUM270416C00180000", "bid": 3.4, "bid_size": 24.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.2459, "open_interest": 70.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0134, "vega": 0.3572, "theta": -0.0263, "rho": 0.1794, "theo": 4.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T14:30:32", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "YUM270416P00180000", "bid": 20.2, "bid_size": 12.0, "ask": 22.5, "ask_size": 12.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0148, "vega": 0.332, "theta": -0.0266, "rho": -0.3658, "theo": 21.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "YUM270416C00185000", "bid": 2.3, "bid_size": 78.0, "ask": 3.8, "ask_size": 64.0, "iv": 0.2392, "open_interest": 111.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.012, "vega": 0.3178, "theta": -0.0231, "rho": 0.1433, "theo": 2.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T10:39:13", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "YUM270416P00185000", "bid": 24.2, "bid_size": 11.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0136, "vega": 0.2778, "theta": -0.023, "rho": -0.3352, "theo": 25.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "YUM270416C00190000", "bid": 1.4, "bid_size": 23.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.237, "open_interest": 207.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0104, "vega": 0.274, "theta": -0.0196, "rho": 0.1117, "theo": 2.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T14:12:07", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "YUM270416P00190000", "bid": 28.6, "bid_size": 10.0, "ask": 31.3, "ask_size": 21.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0118, "vega": 0.2155, "theta": -0.0183, "rho": -0.294, "theo": 30.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "YUM270416C00195000", "bid": 0.05, "bid_size": 45.0, "ask": 2.7, "ask_size": 29.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0088, "vega": 0.2305, "theta": -0.0163, "rho": 0.0855, "theo": 1.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "YUM270416P00195000", "bid": 33.1, "bid_size": 9.0, "ask": 35.8, "ask_size": 8.0, "iv": 0.1974, "open_interest": 1.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0094, "vega": 0.1544, "theta": -0.0127, "rho": -0.2459, "theo": 34.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-11-03T09:32:01", "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "YUM270416C00200000", "bid": 0.55, "bid_size": 17.0, "ask": 1.95, "ask_size": 37.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0072, "vega": 0.1917, "theta": -0.0135, "rho": 0.0655, "theo": 1.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "YUM270416P00200000", "bid": 37.6, "bid_size": 8.0, "ask": 40.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0069, "vega": 0.1047, "theta": -0.0072, "rho": -0.2032, "theo": 39.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "YUM270416C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 25.0, "iv": 0.2388, "open_interest": 6.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0049, "vega": 0.1386, "theta": -0.01, "rho": 0.042, "theo": 0.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:46:35", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "YUM270416P00210000", "bid": 47.2, "bid_size": 7.0, "ask": 51.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0034, "vega": 0.049, "theta": 0.0, "rho": -0.162, "theo": 49.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "YUM270416C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 30.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0037, "vega": 0.1116, "theta": -0.0087, "rho": 0.0317, "theo": 0.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "YUM270416P00220000", "bid": 57.1, "bid_size": 7.0, "ask": 61.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.002, "vega": 0.029, "theta": 0.0, "rho": -0.1572, "theo": 59.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "YUM270617C00085000", "bid": 74.9, "bid_size": 7.0, "ask": 78.9, "ask_size": 7.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.001, "vega": 0.0748, "theta": 0.0, "rho": 0.4172, "theo": 76.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "YUM270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4318, "open_interest": 10.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0011, "vega": 0.0815, "theta": -0.0086, "rho": -0.0302, "theo": 0.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T10:13:44", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "YUM270617C00090000", "bid": 70.6, "bid_size": 7.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0012, "vega": 0.0844, "theta": 0.0, "rho": 0.4475, "theo": 72.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "YUM270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 14.0, "iv": 0.4445, "open_interest": 8.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0013, "vega": 0.0902, "theta": -0.0089, "rho": -0.0338, "theo": 0.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T13:11:26", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "YUM270617C00095000", "bid": 65.3, "bid_size": 10.0, "ask": 69.1, "ask_size": 6.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0015, "vega": 0.0956, "theta": 0.0, "rho": 0.4709, "theo": 67.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "YUM270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0015, "vega": 0.101, "theta": -0.0092, "rho": -0.0384, "theo": 0.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "YUM270617C00100000", "bid": 61.0, "bid_size": 7.0, "ask": 64.5, "ask_size": 7.0, "iv": 0.4252, "open_interest": 1.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0018, "vega": 0.1061, "theta": 0.0, "rho": 0.4924, "theo": 62.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.9, "last_trade_time": "2026-09-28T11:27:00", "percent_change": 0.0, "prev_day_close": 64.1999988555908}, {"option": "YUM270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.3728, "open_interest": 2.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0018, "vega": 0.1132, "theta": -0.0097, "rho": -0.0439, "theo": 0.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "YUM270617C00105000", "bid": 55.8, "bid_size": 7.0, "ask": 59.3, "ask_size": 6.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0021, "vega": 0.1213, "theta": 0.0, "rho": 0.5128, "theo": 57.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "YUM270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 48.0, "iv": 0.3931, "open_interest": 2.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0022, "vega": 0.1285, "theta": -0.0104, "rho": -0.051, "theo": 1.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "YUM270617C00110000", "bid": 51.3, "bid_size": 7.0, "ask": 54.9, "ask_size": 7.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0026, "vega": 0.1409, "theta": 0.0, "rho": 0.5312, "theo": 52.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "YUM270617P00110000", "bid": 0.2, "bid_size": 47.0, "ask": 2.45, "ask_size": 60.0, "iv": 0.3605, "open_interest": 13.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0027, "vega": 0.148, "theta": -0.0113, "rho": -0.0607, "theo": 1.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:30:43", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "YUM270617C00115000", "bid": 47.2, "bid_size": 7.0, "ask": 50.3, "ask_size": 7.0, "iv": 0.3602, "open_interest": 9.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0032, "vega": 0.1639, "theta": -0.0022, "rho": 0.5465, "theo": 48.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-11-04T10:03:04", "percent_change": 0.0, "prev_day_close": 50.0999984741211}, {"option": "YUM270617P00115000", "bid": 0.45, "bid_size": 14.0, "ask": 3.3, "ask_size": 46.0, "iv": 0.3587, "open_interest": 3.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0033, "vega": 0.172, "theta": -0.0125, "rho": -0.0734, "theo": 1.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-06-29T09:30:08", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "YUM270617C00120000", "bid": 42.1, "bid_size": 6.0, "ask": 45.8, "ask_size": 6.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.004, "vega": 0.1933, "theta": -0.0048, "rho": 0.5578, "theo": 43.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-07-15T12:12:06", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "YUM270617P00120000", "bid": 0.15, "bid_size": 9.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.322, "open_interest": 15.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0041, "vega": 0.2021, "theta": -0.0141, "rho": -0.0907, "theo": 1.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-21T12:56:21", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "YUM270617C00125000", "bid": 38.6, "bid_size": 10.0, "ask": 41.2, "ask_size": 10.0, "iv": 0.332, "open_interest": 3.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0049, "vega": 0.2309, "theta": -0.0078, "rho": 0.5646, "theo": 39.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-10-13T13:51:28", "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "YUM270617P00125000", "bid": 0.5, "bid_size": 46.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.3056, "open_interest": 2.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.005, "vega": 0.2386, "theta": -0.016, "rho": -0.114, "theo": 2.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-17T12:04:31", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "YUM270617C00130000", "bid": 33.8, "bid_size": 15.0, "ask": 36.9, "ask_size": 10.0, "iv": 0.3087, "open_interest": 5.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0059, "vega": 0.2725, "theta": -0.0111, "rho": 0.5656, "theo": 35.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-20T10:40:50", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "YUM270617P00130000", "bid": 1.2, "bid_size": 50.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.2932, "open_interest": 26.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0061, "vega": 0.2789, "theta": -0.0183, "rho": -0.1422, "theo": 2.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-09-22T15:45:34", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "YUM270617C00135000", "bid": 29.8, "bid_size": 7.0, "ask": 33.2, "ask_size": 11.0, "iv": 0.3065, "open_interest": 4.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.007, "vega": 0.3126, "theta": -0.0144, "rho": 0.5584, "theo": 31.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-16T10:32:10", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "YUM270617P00135000", "bid": 2.0, "bid_size": 31.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.2851, "open_interest": 4.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0072, "vega": 0.321, "theta": -0.0206, "rho": -0.1761, "theo": 3.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:41:30", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "YUM270617C00140000", "bid": 25.9, "bid_size": 48.0, "ask": 28.9, "ask_size": 44.0, "iv": 0.2912, "open_interest": 5.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0082, "vega": 0.3545, "theta": -0.0175, "rho": 0.5468, "theo": 27.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-26T11:06:45", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "YUM270617P00140000", "bid": 4.0, "bid_size": 53.0, "ask": 5.7, "ask_size": 59.0, "iv": 0.286, "open_interest": 143.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0084, "vega": 0.3632, "theta": -0.0227, "rho": -0.2145, "theo": 4.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-11-05T14:07:21", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "YUM270617C00145000", "bid": 22.2, "bid_size": 56.0, "ask": 25.2, "ask_size": 50.0, "iv": 0.2824, "open_interest": 4.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0094, "vega": 0.3958, "theta": -0.0203, "rho": 0.5295, "theo": 23.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T15:01:56", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "YUM270617P00145000", "bid": 5.1, "bid_size": 45.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.275, "open_interest": 8.0, "volume": 2.0, "delta": -0.2638, "gamma": 0.0096, "vega": 0.403, "theta": -0.0246, "rho": -0.2572, "theo": 6.0927, "change": 0.55, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T11:54:41", "percent_change": 9.73451, "prev_day_close": 5.65000009536743}, {"option": "YUM270617C00150000", "bid": 18.8, "bid_size": 59.0, "ask": 21.9, "ask_size": 53.0, "iv": 0.2768, "open_interest": 16.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0105, "vega": 0.432, "theta": -0.0227, "rho": 0.5063, "theo": 20.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.15, "last_trade_time": "2026-11-04T10:34:42", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "YUM270617P00150000", "bid": 6.0, "bid_size": 73.0, "ask": 9.0, "ask_size": 60.0, "iv": 0.2696, "open_interest": 4.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0108, "vega": 0.4376, "theta": -0.026, "rho": -0.303, "theo": 7.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T12:52:41", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "YUM270617C00155000", "bid": 15.9, "bid_size": 54.0, "ask": 19.3, "ask_size": 55.0, "iv": 0.2787, "open_interest": 7.0, "volume": 1.0, "delta": 0.637, "gamma": 0.0114, "vega": 0.461, "theta": -0.0245, "rho": 0.477, "theo": 17.0045, "change": -1.6, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T09:47:02", "percent_change": -8.33333, "prev_day_close": 19.1999998092651}, {"option": "YUM270617P00155000", "bid": 7.8, "bid_size": 63.0, "ask": 10.9, "ask_size": 68.0, "iv": 0.2649, "open_interest": 8.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0118, "vega": 0.4645, "theta": -0.027, "rho": -0.3482, "theo": 9.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-13T09:50:08", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "YUM270617C00160000", "bid": 13.0, "bid_size": 61.0, "ask": 16.1, "ask_size": 67.0, "iv": 0.2682, "open_interest": 18.0, "volume": 1.0, "delta": 0.5778, "gamma": 0.0122, "vega": 0.4808, "theta": -0.0258, "rho": 0.4422, "theo": 14.1783, "change": -2.27, "open": 13.98, "high": 13.98, "low": 13.98, "tick": "up", "last_trade_price": 13.98, "last_trade_time": "2026-11-09T12:00:56", "percent_change": -13.9692, "prev_day_close": 16.2499995231628}, {"option": "YUM270617P00160000", "bid": 9.9, "bid_size": 60.0, "ask": 12.9, "ask_size": 51.0, "iv": 0.2583, "open_interest": 1.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0126, "vega": 0.4815, "theta": -0.0274, "rho": -0.393, "theo": 11.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-05-11T12:25:19", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "YUM270617C00165000", "bid": 11.0, "bid_size": 77.0, "ask": 12.5, "ask_size": 19.0, "iv": 0.2574, "open_interest": 31.0, "volume": 1.0, "delta": 0.5164, "gamma": 0.0126, "vega": 0.4897, "theta": -0.0263, "rho": 0.4032, "theo": 11.6752, "change": -1.7, "open": 11.85, "high": 11.85, "low": 11.85, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-09T15:58:56", "percent_change": -12.5461, "prev_day_close": 13.5500001907349}, {"option": "YUM270617P00165000", "bid": 12.2, "bid_size": 63.0, "ask": 15.6, "ask_size": 49.0, "iv": 0.2547, "open_interest": 11.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0132, "vega": 0.4873, "theta": -0.0271, "rho": -0.4362, "theo": 13.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-09T14:38:42", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "YUM270617C00170000", "bid": 8.2, "bid_size": 49.0, "ask": 11.3, "ask_size": 101.0, "iv": 0.2571, "open_interest": 30.0, "volume": 0.0, "delta": 0.4547, "gamma": 0.0127, "vega": 0.4871, "theta": -0.0261, "rho": 0.3616, "theo": 9.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-11-04T14:55:51", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "YUM270617P00170000", "bid": 14.8, "bid_size": 48.0, "ask": 18.0, "ask_size": 53.0, "iv": 0.2447, "open_interest": 5.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0135, "vega": 0.4804, "theta": -0.0261, "rho": -0.4751, "theo": 16.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-05-11T15:55:05", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "YUM270617C00175000", "bid": 6.1, "bid_size": 37.0, "ask": 9.3, "ask_size": 45.0, "iv": 0.25, "open_interest": 215.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0126, "vega": 0.4742, "theta": -0.0253, "rho": 0.3161, "theo": 7.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T09:31:40", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "YUM270617P00175000", "bid": 17.9, "bid_size": 13.0, "ask": 21.1, "ask_size": 17.0, "iv": 0.2404, "open_interest": 1.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0135, "vega": 0.4599, "theta": -0.0247, "rho": -0.4971, "theo": 19.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-05-07T10:24:24", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "YUM270617C00180000", "bid": 4.7, "bid_size": 23.0, "ask": 8.1, "ask_size": 42.0, "iv": 0.2531, "open_interest": 13.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0121, "vega": 0.4505, "theta": -0.0238, "rho": 0.2736, "theo": 6.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-11-05T09:32:52", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "YUM270617P00180000", "bid": 21.2, "bid_size": 13.0, "ask": 24.4, "ask_size": 14.0, "iv": 0.2332, "open_interest": 1.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0133, "vega": 0.426, "theta": -0.0228, "rho": -0.5037, "theo": 23.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.55, "last_trade_time": "2026-09-09T11:42:04", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "YUM270617C00185000", "bid": 3.2, "bid_size": 37.0, "ask": 6.2, "ask_size": 29.0, "iv": 0.2417, "open_interest": 15.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.0113, "vega": 0.4182, "theta": -0.0219, "rho": 0.2326, "theo": 4.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "YUM270617P00185000", "bid": 24.6, "bid_size": 11.0, "ask": 28.3, "ask_size": 9.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.013, "vega": 0.3779, "theta": -0.0206, "rho": -0.4875, "theo": 27.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "YUM270617C00190000", "bid": 2.0, "bid_size": 36.0, "ask": 5.2, "ask_size": 46.0, "iv": 0.2384, "open_interest": 82.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0104, "vega": 0.3792, "theta": -0.0196, "rho": 0.1941, "theo": 3.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T13:27:45", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "YUM270617P00190000", "bid": 28.7, "bid_size": 11.0, "ask": 32.1, "ask_size": 11.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0122, "vega": 0.3181, "theta": -0.0178, "rho": -0.4431, "theo": 31.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "YUM270617C00195000", "bid": 0.85, "bid_size": 52.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.2311, "open_interest": 12.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0093, "vega": 0.3366, "theta": -0.0172, "rho": 0.1591, "theo": 2.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "YUM270617P00195000", "bid": 33.1, "bid_size": 10.0, "ask": 36.2, "ask_size": 22.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.011, "vega": 0.252, "theta": -0.014, "rho": -0.3711, "theo": 35.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "YUM270617C00200000", "bid": 0.25, "bid_size": 64.0, "ask": 3.9, "ask_size": 122.0, "iv": 0.2346, "open_interest": 13.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0081, "vega": 0.2936, "theta": -0.0148, "rho": 0.1289, "theo": 2.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 2.6000000834465}, {"option": "YUM270617P00200000", "bid": 37.6, "bid_size": 29.0, "ask": 40.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0091, "vega": 0.1892, "theta": -0.0091, "rho": -0.2922, "theo": 39.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "YUM270617C00210000", "bid": 0.6, "bid_size": 46.0, "ask": 2.1, "ask_size": 77.0, "iv": 0.2411, "open_interest": 5.0, "volume": 4.0, "delta": 0.0979, "gamma": 0.0059, "vega": 0.2186, "theta": -0.0109, "rho": 0.0847, "theo": 1.2102, "change": -0.125, "open": 1.45, "high": 1.45, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:27:07", "percent_change": -8.77193, "prev_day_close": 1.42499998211861}, {"option": "YUM270617P00210000", "bid": 47.3, "bid_size": 10.0, "ask": 51.3, "ask_size": 5.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0049, "vega": 0.0796, "theta": 0.0, "rho": -0.2096, "theo": 49.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "YUM270617C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 62.0, "iv": 0.2321, "open_interest": 2.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0044, "vega": 0.1683, "theta": -0.0086, "rho": 0.0595, "theo": 0.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "YUM270617P00220000", "bid": 57.2, "bid_size": 8.0, "ask": 60.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0023, "vega": 0.0342, "theta": 0.0, "rho": -0.1687, "theo": 59.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "YUM270617C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 48.0, "iv": 0.2504, "open_interest": 1.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0034, "vega": 0.1391, "theta": -0.0076, "rho": 0.0465, "theo": 0.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-24T09:30:24", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "YUM270617P00230000", "bid": 67.1, "bid_size": 7.0, "ask": 71.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0013, "vega": 0.0196, "theta": 0.0, "rho": -0.1578, "theo": 69.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "YUM270617C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0028, "vega": 0.1207, "theta": -0.007, "rho": 0.0388, "theo": 0.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "YUM270617P00240000", "bid": 77.0, "bid_size": 7.0, "ask": 81.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0008, "vega": 0.0111, "theta": 0.0, "rho": -0.161, "theo": 79.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "YUM270617C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0023, "vega": 0.1067, "theta": -0.0065, "rho": 0.0333, "theo": 0.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "YUM270617P00250000", "bid": 87.0, "bid_size": 1.0, "ask": 91.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0005, "vega": 0.0088, "theta": 0.0, "rho": -0.1662, "theo": 89.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "YUM270917C00085000", "bid": 75.1, "bid_size": 7.0, "ask": 79.5, "ask_size": 7.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0011, "vega": 0.1044, "theta": 0.0, "rho": 0.6312, "theo": 77.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "YUM270917P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 48.0, "iv": 0.4745, "open_interest": 1.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0012, "vega": 0.1081, "theta": -0.0071, "rho": -0.0503, "theo": 0.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T10:12:08", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "YUM270917C00090000", "bid": 70.2, "bid_size": 1.0, "ask": 75.0, "ask_size": 2.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0013, "vega": 0.1146, "theta": 0.0, "rho": 0.6667, "theo": 72.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "YUM270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 50.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0014, "vega": 0.1202, "theta": -0.0074, "rho": -0.0568, "theo": 0.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "YUM270917C00095000", "bid": 65.6, "bid_size": 7.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0016, "vega": 0.1254, "theta": 0.0, "rho": 0.7, "theo": 67.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "YUM270917P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 59.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0016, "vega": 0.1348, "theta": -0.0078, "rho": -0.0648, "theo": 1.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "YUM270917C00100000", "bid": 61.0, "bid_size": 14.0, "ask": 65.5, "ask_size": 17.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0019, "vega": 0.1489, "theta": 0.0, "rho": 0.7275, "theo": 63.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "YUM270917P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 60.0, "iv": 0.3779, "open_interest": 8.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.002, "vega": 0.1536, "theta": -0.0084, "rho": -0.0756, "theo": 1.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-08-19T15:59:22", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "YUM270917C00105000", "bid": 56.5, "bid_size": 14.0, "ask": 61.0, "ask_size": 4.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0023, "vega": 0.1667, "theta": -0.0003, "rho": 0.7553, "theo": 58.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "YUM270917P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.3499, "open_interest": 1.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0024, "vega": 0.1749, "theta": -0.0091, "rho": -0.0884, "theo": 1.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-11T14:04:27", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "YUM270917C00110000", "bid": 52.2, "bid_size": 11.0, "ask": 55.9, "ask_size": 7.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0027, "vega": 0.1968, "theta": -0.002, "rho": 0.7821, "theo": 54.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "YUM270917P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0028, "vega": 0.2023, "theta": -0.0101, "rho": -0.1052, "theo": 1.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YUM270917C00115000", "bid": 48.3, "bid_size": 3.0, "ask": 52.0, "ask_size": 13.0, "iv": 0.3375, "open_interest": 1.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0033, "vega": 0.2238, "theta": -0.0038, "rho": 0.7956, "theo": 49.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.06, "last_trade_time": "2026-11-03T09:31:40", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "YUM270917P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.2988, "open_interest": 1.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0034, "vega": 0.2339, "theta": -0.0113, "rho": -0.1277, "theo": 2.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-05T14:53:31", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "YUM270917C00120000", "bid": 44.0, "bid_size": 5.0, "ask": 47.7, "ask_size": 5.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.004, "vega": 0.265, "theta": -0.0059, "rho": 0.8046, "theo": 45.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "YUM270917P00120000", "bid": 0.3, "bid_size": 42.0, "ask": 3.7, "ask_size": 48.0, "iv": 0.2833, "open_interest": 1.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0042, "vega": 0.2723, "theta": -0.0127, "rho": -0.156, "theo": 2.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-05T14:53:26", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "YUM270917C00125000", "bid": 39.3, "bid_size": 9.0, "ask": 42.7, "ask_size": 9.0, "iv": 0.2931, "open_interest": 4.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0048, "vega": 0.3006, "theta": -0.0082, "rho": 0.8141, "theo": 41.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.3, "last_trade_time": "2026-11-03T09:31:40", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "YUM270917P00125000", "bid": 0.8, "bid_size": 46.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.2732, "open_interest": 2.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0049, "vega": 0.3127, "theta": -0.0143, "rho": -0.189, "theo": 3.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.08, "last_trade_time": "2026-10-15T15:26:34", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "YUM270917C00130000", "bid": 35.0, "bid_size": 12.0, "ask": 39.5, "ask_size": 15.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0056, "vega": 0.3462, "theta": -0.0105, "rho": 0.8075, "theo": 37.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "YUM270917P00130000", "bid": 1.5, "bid_size": 48.0, "ask": 5.2, "ask_size": 25.0, "iv": 0.2708, "open_interest": 1.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0058, "vega": 0.3572, "theta": -0.016, "rho": -0.2287, "theo": 3.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-10-12T09:30:07", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "YUM270917C00135000", "bid": 31.2, "bid_size": 14.0, "ask": 35.1, "ask_size": 12.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0065, "vega": 0.3938, "theta": -0.0128, "rho": 0.7954, "theo": 33.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "YUM270917P00135000", "bid": 2.5, "bid_size": 49.0, "ask": 6.3, "ask_size": 41.0, "iv": 0.2685, "open_interest": 1.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0067, "vega": 0.4027, "theta": -0.0176, "rho": -0.2743, "theo": 4.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "YUM270917C00140000", "bid": 27.5, "bid_size": 16.0, "ask": 31.5, "ask_size": 15.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0074, "vega": 0.4377, "theta": -0.0149, "rho": 0.7875, "theo": 29.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "YUM270917P00140000", "bid": 3.7, "bid_size": 10.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.2659, "open_interest": 1.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0077, "vega": 0.4448, "theta": -0.0191, "rho": -0.3219, "theo": 6.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "YUM270917C00145000", "bid": 24.5, "bid_size": 27.0, "ask": 28.1, "ask_size": 30.0, "iv": 0.2772, "open_interest": 12.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.0082, "vega": 0.4737, "theta": -0.0168, "rho": 0.7583, "theo": 25.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-22T09:49:54", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "YUM270917P00145000", "bid": 5.3, "bid_size": 39.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0086, "vega": 0.4845, "theta": -0.0204, "rho": -0.3741, "theo": 7.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "YUM270917C00150000", "bid": 20.7, "bid_size": 16.0, "ask": 25.5, "ask_size": 27.0, "iv": 0.2728, "open_interest": 6.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0091, "vega": 0.5125, "theta": -0.0185, "rho": 0.7244, "theo": 22.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-23T13:54:10", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "YUM270917P00150000", "bid": 6.9, "bid_size": 11.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0095, "vega": 0.5199, "theta": -0.0215, "rho": -0.4288, "theo": 9.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "YUM270917C00155000", "bid": 17.5, "bid_size": 18.0, "ask": 22.4, "ask_size": 9.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0098, "vega": 0.5433, "theta": -0.0198, "rho": 0.6851, "theo": 19.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "YUM270917P00155000", "bid": 8.5, "bid_size": 26.0, "ask": 12.9, "ask_size": 19.0, "iv": 0.2561, "open_interest": 1.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.0104, "vega": 0.5478, "theta": -0.0223, "rho": -0.4837, "theo": 10.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-09-22T15:39:55", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "YUM270917C00160000", "bid": 15.4, "bid_size": 20.0, "ask": 19.0, "ask_size": 36.0, "iv": 0.2612, "open_interest": 5.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0104, "vega": 0.5624, "theta": -0.0207, "rho": 0.6506, "theo": 16.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-26T10:04:35", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "YUM270917P00160000", "bid": 10.7, "bid_size": 16.0, "ask": 14.9, "ask_size": 14.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.0111, "vega": 0.5662, "theta": -0.0228, "rho": -0.5337, "theo": 12.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "YUM270917C00165000", "bid": 12.9, "bid_size": 24.0, "ask": 16.3, "ask_size": 16.0, "iv": 0.2555, "open_interest": 1.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0108, "vega": 0.577, "theta": -0.0213, "rho": 0.5981, "theo": 14.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "YUM270917P00165000", "bid": 13.3, "bid_size": 17.0, "ask": 17.7, "ask_size": 16.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.0116, "vega": 0.5742, "theta": -0.0228, "rho": -0.5826, "theo": 15.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "YUM270917C00170000", "bid": 10.3, "bid_size": 21.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.2501, "open_interest": 4.0, "volume": 0.0, "delta": 0.4887, "gamma": 0.011, "vega": 0.5802, "theta": -0.0214, "rho": 0.5446, "theo": 12.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T09:31:37", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "YUM270917P00170000", "bid": 15.7, "bid_size": 16.0, "ask": 19.6, "ask_size": 18.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.5381, "gamma": 0.012, "vega": 0.5703, "theta": -0.0224, "rho": -0.6231, "theo": 18.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "YUM270917C00175000", "bid": 9.0, "bid_size": 22.0, "ask": 11.8, "ask_size": 31.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.011, "vega": 0.5729, "theta": -0.021, "rho": 0.4905, "theo": 10.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "YUM270917P00175000", "bid": 18.7, "bid_size": 14.0, "ask": 23.5, "ask_size": 30.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.0122, "vega": 0.5543, "theta": -0.0217, "rho": -0.6537, "theo": 21.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "YUM270917C00180000", "bid": 6.9, "bid_size": 20.0, "ask": 10.3, "ask_size": 36.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0109, "vega": 0.5593, "theta": -0.0203, "rho": 0.4441, "theo": 8.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "YUM270917P00180000", "bid": 22.0, "bid_size": 17.0, "ask": 26.2, "ask_size": 18.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0123, "vega": 0.5244, "theta": -0.0207, "rho": -0.6592, "theo": 24.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "YUM270917C00185000", "bid": 4.9, "bid_size": 23.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0105, "vega": 0.5333, "theta": -0.0193, "rho": 0.3881, "theo": 6.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "YUM270917P00185000", "bid": 25.5, "bid_size": 17.0, "ask": 29.6, "ask_size": 13.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0123, "vega": 0.483, "theta": -0.0196, "rho": -0.6467, "theo": 27.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "YUM270917C00190000", "bid": 3.5, "bid_size": 27.0, "ask": 7.2, "ask_size": 19.0, "iv": 0.2311, "open_interest": 1.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.01, "vega": 0.5001, "theta": -0.018, "rho": 0.3358, "theo": 5.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T11:27:12", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "YUM270917P00190000", "bid": 29.5, "bid_size": 15.0, "ask": 33.1, "ask_size": 9.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0122, "vega": 0.4255, "theta": -0.0183, "rho": -0.6089, "theo": 31.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "YUM270917C00195000", "bid": 2.2, "bid_size": 43.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0093, "vega": 0.4628, "theta": -0.0164, "rho": 0.2872, "theo": 4.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "YUM270917P00195000", "bid": 33.5, "bid_size": 18.0, "ask": 37.6, "ask_size": 14.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0117, "vega": 0.3571, "theta": -0.0166, "rho": -0.5371, "theo": 35.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "YUM270917C00200000", "bid": 1.5, "bid_size": 50.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0085, "vega": 0.4235, "theta": -0.0148, "rho": 0.2468, "theo": 3.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "YUM270917P00200000", "bid": 38.0, "bid_size": 13.0, "ask": 41.9, "ask_size": 8.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0106, "vega": 0.2745, "theta": -0.0136, "rho": -0.4392, "theo": 40.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "YUM270917C00210000", "bid": 0.3, "bid_size": 49.0, "ask": 3.8, "ask_size": 27.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0068, "vega": 0.3341, "theta": -0.0115, "rho": 0.1698, "theo": 2.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "YUM270917P00210000", "bid": 47.0, "bid_size": 8.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0065, "vega": 0.1333, "theta": -0.0039, "rho": -0.249, "theo": 49.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "YUM270917C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 49.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0052, "vega": 0.2596, "theta": -0.0088, "rho": 0.1181, "theo": 1.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "YUM270917P00220000", "bid": 57.0, "bid_size": 3.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0026, "vega": 0.0394, "theta": 0.0, "rho": -0.1691, "theo": 59.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "YUM270917C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 62.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.004, "vega": 0.2048, "theta": -0.007, "rho": 0.0855, "theo": 0.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "YUM270917P00230000", "bid": 67.0, "bid_size": 7.0, "ask": 71.5, "ask_size": 7.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0008, "vega": 0.0114, "theta": 0.0, "rho": -0.1512, "theo": 69.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "YUM271217C00085000", "bid": 75.5, "bid_size": 7.0, "ask": 80.0, "ask_size": 7.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0011, "vega": 0.1204, "theta": 0.0, "rho": 0.7637, "theo": 77.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "YUM271217P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 61.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0012, "vega": 0.1294, "theta": -0.0059, "rho": -0.0691, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "YUM271217C00090000", "bid": 71.0, "bid_size": 13.0, "ask": 75.5, "ask_size": 6.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0014, "vega": 0.1415, "theta": 0.0, "rho": 0.8292, "theo": 72.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "YUM271217P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 45.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0014, "vega": 0.1459, "theta": -0.0064, "rho": -0.0792, "theo": 1.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "YUM271217C00095000", "bid": 66.5, "bid_size": 6.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0016, "vega": 0.1578, "theta": 0.0, "rho": 0.8754, "theo": 68.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "YUM271217P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 38.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0017, "vega": 0.1658, "theta": -0.0069, "rho": -0.0922, "theo": 1.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "YUM271217C00100000", "bid": 62.1, "bid_size": 7.0, "ask": 65.7, "ask_size": 7.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.002, "vega": 0.1835, "theta": 0.0, "rho": 0.9134, "theo": 63.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "YUM271217P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 46.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.002, "vega": 0.1903, "theta": -0.0076, "rho": -0.109, "theo": 1.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "YUM271217C00105000", "bid": 57.5, "bid_size": 6.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0024, "vega": 0.2106, "theta": -0.0004, "rho": 0.9403, "theo": 59.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "YUM271217P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 45.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0024, "vega": 0.219, "theta": -0.0084, "rho": -0.1301, "theo": 1.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "YUM271217C00110000", "bid": 53.0, "bid_size": 18.0, "ask": 57.2, "ask_size": 12.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0028, "vega": 0.2475, "theta": -0.002, "rho": 0.9676, "theo": 54.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "YUM271217P00110000", "bid": 0.3, "bid_size": 12.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0029, "vega": 0.2534, "theta": -0.0094, "rho": -0.1568, "theo": 2.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "YUM271217C00115000", "bid": 49.2, "bid_size": 5.0, "ask": 53.3, "ask_size": 9.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0034, "vega": 0.2811, "theta": -0.0038, "rho": 0.9817, "theo": 50.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "YUM271217P00115000", "bid": 0.8, "bid_size": 46.0, "ask": 3.9, "ask_size": 45.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0035, "vega": 0.2924, "theta": -0.0106, "rho": -0.1882, "theo": 2.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "YUM271217C00120000", "bid": 44.5, "bid_size": 19.0, "ask": 48.6, "ask_size": 16.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.004, "vega": 0.3273, "theta": -0.0056, "rho": 0.99, "theo": 46.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "YUM271217P00120000", "bid": 1.3, "bid_size": 30.0, "ask": 4.7, "ask_size": 37.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0041, "vega": 0.3349, "theta": -0.0118, "rho": -0.2277, "theo": 3.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "YUM271217C00125000", "bid": 40.5, "bid_size": 22.0, "ask": 44.7, "ask_size": 17.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0046, "vega": 0.3673, "theta": -0.0076, "rho": 0.9971, "theo": 42.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "YUM271217P00125000", "bid": 1.5, "bid_size": 21.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0048, "vega": 0.3807, "theta": -0.0132, "rho": -0.273, "theo": 4.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "YUM271217C00130000", "bid": 36.6, "bid_size": 9.0, "ask": 41.4, "ask_size": 6.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0053, "vega": 0.4149, "theta": -0.0094, "rho": 0.99, "theo": 38.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "YUM271217P00130000", "bid": 2.55, "bid_size": 29.0, "ask": 6.8, "ask_size": 30.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0055, "vega": 0.4254, "theta": -0.0145, "rho": -0.3204, "theo": 4.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "YUM271217C00135000", "bid": 33.3, "bid_size": 12.0, "ask": 37.2, "ask_size": 14.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.006, "vega": 0.4628, "theta": -0.0112, "rho": 0.9776, "theo": 34.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "YUM271217P00135000", "bid": 3.6, "bid_size": 26.0, "ask": 7.8, "ask_size": 40.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0063, "vega": 0.4709, "theta": -0.0157, "rho": -0.3744, "theo": 6.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "YUM271217C00140000", "bid": 29.6, "bid_size": 13.0, "ask": 34.0, "ask_size": 25.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0068, "vega": 0.5007, "theta": -0.0129, "rho": 0.9634, "theo": 31.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "YUM271217P00140000", "bid": 5.1, "bid_size": 18.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.2407, "gamma": 0.007, "vega": 0.5144, "theta": -0.0168, "rho": -0.4312, "theo": 7.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "YUM271217C00145000", "bid": 26.1, "bid_size": 17.0, "ask": 30.2, "ask_size": 12.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0074, "vega": 0.5446, "theta": -0.0144, "rho": 0.9347, "theo": 28.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "YUM271217P00145000", "bid": 6.6, "bid_size": 14.0, "ask": 10.4, "ask_size": 15.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.0078, "vega": 0.554, "theta": -0.0179, "rho": -0.4917, "theo": 8.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "YUM271217C00150000", "bid": 23.4, "bid_size": 13.0, "ask": 26.8, "ask_size": 13.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.0081, "vega": 0.5818, "theta": -0.0157, "rho": 0.9016, "theo": 24.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "YUM271217P00150000", "bid": 7.8, "bid_size": 12.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.0086, "vega": 0.5885, "theta": -0.0187, "rho": -0.5538, "theo": 10.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "YUM271217C00155000", "bid": 20.3, "bid_size": 13.0, "ask": 24.2, "ask_size": 15.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0087, "vega": 0.6094, "theta": -0.0168, "rho": 0.8656, "theo": 21.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "YUM271217P00155000", "bid": 10.2, "bid_size": 23.0, "ask": 13.9, "ask_size": 25.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.0093, "vega": 0.6164, "theta": -0.0194, "rho": -0.6139, "theo": 12.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "YUM271217C00160000", "bid": 17.7, "bid_size": 10.0, "ask": 21.4, "ask_size": 13.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.0092, "vega": 0.6342, "theta": -0.0176, "rho": 0.8175, "theo": 19.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "YUM271217P00160000", "bid": 12.3, "bid_size": 24.0, "ask": 15.9, "ask_size": 24.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0099, "vega": 0.6363, "theta": -0.0198, "rho": -0.671, "theo": 14.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "YUM271217C00165000", "bid": 15.0, "bid_size": 15.0, "ask": 18.7, "ask_size": 15.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.0095, "vega": 0.6497, "theta": -0.0181, "rho": 0.7676, "theo": 16.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "YUM271217P00165000", "bid": 14.0, "bid_size": 24.0, "ask": 19.0, "ask_size": 24.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.4658, "gamma": 0.0104, "vega": 0.6465, "theta": -0.0199, "rho": -0.7234, "theo": 16.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "YUM271217C00170000", "bid": 13.1, "bid_size": 11.0, "ask": 16.5, "ask_size": 23.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0098, "vega": 0.6564, "theta": -0.0183, "rho": 0.7161, "theo": 14.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "YUM271217P00170000", "bid": 17.3, "bid_size": 22.0, "ask": 21.2, "ask_size": 23.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0108, "vega": 0.6454, "theta": -0.0199, "rho": -0.7654, "theo": 19.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "YUM271217C00175000", "bid": 11.1, "bid_size": 11.0, "ask": 14.5, "ask_size": 20.0, "iv": 0.2509, "open_interest": 4.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0098, "vega": 0.6545, "theta": -0.0182, "rho": 0.6577, "theo": 12.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-03T09:34:10", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "YUM271217P00175000", "bid": 19.9, "bid_size": 25.0, "ask": 24.2, "ask_size": 14.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.0111, "vega": 0.6324, "theta": -0.0195, "rho": -0.7957, "theo": 22.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "YUM271217C00180000", "bid": 8.4, "bid_size": 22.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0098, "vega": 0.644, "theta": -0.0179, "rho": 0.601, "theo": 10.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "YUM271217P00180000", "bid": 23.0, "bid_size": 15.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0114, "vega": 0.6066, "theta": -0.0189, "rho": -0.8122, "theo": 25.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "YUM271217C00185000", "bid": 6.9, "bid_size": 20.0, "ask": 11.5, "ask_size": 43.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0096, "vega": 0.627, "theta": -0.0173, "rho": 0.5442, "theo": 8.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "YUM271217P00185000", "bid": 26.7, "bid_size": 11.0, "ask": 30.4, "ask_size": 7.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.0115, "vega": 0.5733, "theta": -0.0182, "rho": -0.8093, "theo": 28.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "YUM271217C00190000", "bid": 5.5, "bid_size": 12.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.3329, "gamma": 0.0093, "vega": 0.6008, "theta": -0.0165, "rho": 0.4863, "theo": 7.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "YUM271217P00190000", "bid": 30.3, "bid_size": 9.0, "ask": 34.0, "ask_size": 15.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0117, "vega": 0.5197, "theta": -0.0175, "rho": -0.7766, "theo": 32.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "YUM271217C00195000", "bid": 4.0, "bid_size": 23.0, "ask": 8.3, "ask_size": 26.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0089, "vega": 0.5691, "theta": -0.0155, "rho": 0.4319, "theo": 6.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "YUM271217P00195000", "bid": 34.0, "bid_size": 19.0, "ask": 38.3, "ask_size": 14.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0117, "vega": 0.4497, "theta": -0.0169, "rho": -0.7027, "theo": 36.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "YUM271217C00200000", "bid": 3.5, "bid_size": 14.0, "ask": 6.8, "ask_size": 16.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.0084, "vega": 0.5337, "theta": -0.0144, "rho": 0.3789, "theo": 5.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "YUM271217P00200000", "bid": 38.0, "bid_size": 19.0, "ask": 42.5, "ask_size": 17.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0113, "vega": 0.3752, "theta": -0.0154, "rho": -0.5722, "theo": 40.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "YUM271217C00210000", "bid": 1.3, "bid_size": 37.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0072, "vega": 0.4508, "theta": -0.0119, "rho": 0.2836, "theo": 3.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "YUM271217P00210000", "bid": 47.5, "bid_size": 14.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0081, "vega": 0.1887, "theta": -0.0076, "rho": -0.3727, "theo": 49.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "YUM271217C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 44.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.0059, "vega": 0.3648, "theta": -0.0094, "rho": 0.2053, "theo": 2.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "YUM271217P00220000", "bid": 57.0, "bid_size": 7.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0036, "vega": 0.0694, "theta": 0.0, "rho": -0.2111, "theo": 59.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "YUM271217C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0046, "vega": 0.2889, "theta": -0.0073, "rho": 0.1471, "theo": 1.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "YUM271217P00230000", "bid": 67.0, "bid_size": 7.0, "ask": 71.5, "ask_size": 7.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0008, "vega": 0.0152, "theta": 0.0, "rho": -0.1491, "theo": 69.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "YUM271217C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 43.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0036, "vega": 0.2298, "theta": -0.0058, "rho": 0.108, "theo": 1.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "YUM271217P00240000", "bid": 77.0, "bid_size": 7.0, "ask": 81.5, "ask_size": 7.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": -0.1518, "theo": 79.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "YUM280121C00080000", "bid": 80.0, "bid_size": 2.0, "ask": 85.0, "ask_size": 2.0, "iv": 0.411, "open_interest": 2.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.001, "vega": 0.1172, "theta": 0.0, "rho": 0.6846, "theo": 82.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-08-25T14:08:17", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "YUM280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 53.0, "iv": 0.4288, "open_interest": 2.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.001, "vega": 0.123, "theta": -0.0054, "rho": -0.0664, "theo": 0.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-06T10:24:34", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "YUM280121C00085000", "bid": 75.5, "bid_size": 24.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0012, "vega": 0.1352, "theta": 0.0, "rho": 0.7761, "theo": 77.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-09-21T09:45:50", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "YUM280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0012, "vega": 0.1385, "theta": -0.0057, "rho": -0.0762, "theo": 1.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "YUM280121C00090000", "bid": 71.0, "bid_size": 23.0, "ask": 75.5, "ask_size": 15.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0014, "vega": 0.1521, "theta": 0.0, "rho": 0.8422, "theo": 73.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "YUM280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 59.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0014, "vega": 0.1573, "theta": -0.0062, "rho": -0.0882, "theo": 1.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "YUM280121C00095000", "bid": 66.5, "bid_size": 23.0, "ask": 71.0, "ask_size": 16.0, "iv": 0.3572, "open_interest": 1.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0017, "vega": 0.1757, "theta": 0.0, "rho": 0.8912, "theo": 68.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.51, "last_trade_time": "2026-07-15T12:57:08", "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "YUM280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.3547, "open_interest": 1.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0017, "vega": 0.18, "theta": -0.0068, "rho": -0.1034, "theo": 1.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-20T15:32:08", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "YUM280121C00100000", "bid": 62.0, "bid_size": 42.0, "ask": 66.4, "ask_size": 23.0, "iv": 0.3395, "open_interest": 30.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.002, "vega": 0.2015, "theta": 0.0, "rho": 0.9238, "theo": 64.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.72, "last_trade_time": "2026-11-05T09:50:54", "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "YUM280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.3324, "open_interest": 40.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0021, "vega": 0.2068, "theta": -0.0075, "rho": -0.1227, "theo": 1.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T12:40:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "YUM280121C00105000", "bid": 57.6, "bid_size": 3.0, "ask": 62.5, "ask_size": 46.0, "iv": 0.3381, "open_interest": 53.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0024, "vega": 0.2336, "theta": -0.0011, "rho": 0.9585, "theo": 59.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-10-22T15:57:57", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "YUM280121P00105000", "bid": 0.3, "bid_size": 48.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.3194, "open_interest": 6.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0025, "vega": 0.2387, "theta": -0.0084, "rho": -0.1472, "theo": 1.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-21T13:15:55", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "YUM280121C00110000", "bid": 53.5, "bid_size": 10.0, "ask": 58.0, "ask_size": 24.0, "iv": 0.3269, "open_interest": 3.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0029, "vega": 0.2706, "theta": -0.0026, "rho": 0.9883, "theo": 55.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.88, "last_trade_time": "2026-10-16T10:00:01", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "YUM280121P00110000", "bid": 0.75, "bid_size": 44.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.3079, "open_interest": 1.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.003, "vega": 0.2753, "theta": -0.0094, "rho": -0.1773, "theo": 2.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-10T15:56:13", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "YUM280121C00115000", "bid": 49.2, "bid_size": 25.0, "ask": 53.5, "ask_size": 24.0, "iv": 0.3106, "open_interest": 4.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0034, "vega": 0.3113, "theta": -0.0043, "rho": 1.0364, "theo": 51.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-10-14T15:05:46", "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "YUM280121P00115000", "bid": 1.25, "bid_size": 46.0, "ask": 4.3, "ask_size": 44.0, "iv": 0.2971, "open_interest": 1.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0035, "vega": 0.3169, "theta": -0.0105, "rho": -0.2136, "theo": 2.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-24T15:47:54", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "YUM280121C00120000", "bid": 45.0, "bid_size": 30.0, "ask": 49.5, "ask_size": 29.0, "iv": 0.3019, "open_interest": 8.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.004, "vega": 0.3544, "theta": -0.0061, "rho": 1.0928, "theo": 47.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-11-02T11:48:11", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "YUM280121P00120000", "bid": 1.6, "bid_size": 52.0, "ask": 5.4, "ask_size": 53.0, "iv": 0.2924, "open_interest": 18.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0041, "vega": 0.3599, "theta": -0.0118, "rho": -0.2563, "theo": 3.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:45:37", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "YUM280121C00125000", "bid": 41.0, "bid_size": 18.0, "ask": 46.0, "ask_size": 18.0, "iv": 0.2996, "open_interest": 3.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0046, "vega": 0.3991, "theta": -0.0078, "rho": 1.1066, "theo": 43.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-14T11:08:26", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "YUM280121P00125000", "bid": 2.5, "bid_size": 52.0, "ask": 6.1, "ask_size": 50.0, "iv": 0.2863, "open_interest": 15.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0047, "vega": 0.4054, "theta": -0.013, "rho": -0.3027, "theo": 4.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-25T10:18:03", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "YUM280121C00130000", "bid": 37.3, "bid_size": 57.0, "ask": 42.0, "ask_size": 72.0, "iv": 0.2915, "open_interest": 41.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0052, "vega": 0.4439, "theta": -0.0095, "rho": 1.1033, "theo": 39.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-03T09:31:45", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "YUM280121P00130000", "bid": 3.3, "bid_size": 57.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.2841, "open_interest": 158.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0054, "vega": 0.4512, "theta": -0.0142, "rho": -0.3531, "theo": 5.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-11-05T14:07:21", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "YUM280121C00135000", "bid": 34.0, "bid_size": 55.0, "ask": 38.3, "ask_size": 52.0, "iv": 0.2882, "open_interest": 18.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0058, "vega": 0.4886, "theta": -0.0111, "rho": 1.0905, "theo": 35.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-06T10:17:52", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "YUM280121P00135000", "bid": 4.7, "bid_size": 56.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.2753, "open_interest": 64.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0061, "vega": 0.4962, "theta": -0.0154, "rho": -0.4117, "theo": 6.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-03T13:25:12", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "YUM280121C00140000", "bid": 30.3, "bid_size": 55.0, "ask": 35.0, "ask_size": 77.0, "iv": 0.2818, "open_interest": 30.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0065, "vega": 0.531, "theta": -0.0126, "rho": 1.0709, "theo": 32.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.55, "last_trade_time": "2026-11-05T12:35:31", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "YUM280121P00140000", "bid": 5.4, "bid_size": 54.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.2659, "open_interest": 3.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0068, "vega": 0.5399, "theta": -0.0164, "rho": -0.473, "theo": 7.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-03T12:28:33", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "YUM280121C00145000", "bid": 26.5, "bid_size": 161.0, "ask": 31.5, "ask_size": 220.0, "iv": 0.2702, "open_interest": 34.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0071, "vega": 0.5707, "theta": -0.0139, "rho": 1.0431, "theo": 28.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-11-05T12:34:17", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "YUM280121P00145000", "bid": 6.7, "bid_size": 142.0, "ask": 10.6, "ask_size": 123.0, "iv": 0.2576, "open_interest": 126.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0075, "vega": 0.579, "theta": -0.0173, "rho": -0.531, "theo": 9.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-27T09:55:31", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "YUM280121C00150000", "bid": 23.9, "bid_size": 183.0, "ask": 28.3, "ask_size": 194.0, "iv": 0.269, "open_interest": 95.0, "volume": 2.0, "delta": 0.6888, "gamma": 0.0077, "vega": 0.6061, "theta": -0.0151, "rho": 1.0083, "theo": 25.7617, "change": -1.91, "open": 25.8, "high": 25.8, "low": 25.44, "tick": "down", "last_trade_price": 25.44, "last_trade_time": "2026-11-09T10:45:17", "percent_change": -6.98355, "prev_day_close": 27.3500003814697}, {"option": "YUM280121P00150000", "bid": 9.9, "bid_size": 80.0, "ask": 12.1, "ask_size": 106.0, "iv": 0.2646, "open_interest": 114.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0082, "vega": 0.6129, "theta": -0.0181, "rho": -0.5979, "theo": 10.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-03T09:48:37", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "YUM280121C00155000", "bid": 20.5, "bid_size": 68.0, "ask": 25.5, "ask_size": 150.0, "iv": 0.2616, "open_interest": 16.0, "volume": 1.0, "delta": 0.6487, "gamma": 0.0082, "vega": 0.636, "theta": -0.016, "rho": 0.9669, "theo": 22.8333, "change": -1.64, "open": 23.21, "high": 23.21, "low": 23.21, "tick": "up", "last_trade_price": 23.21, "last_trade_time": "2026-11-09T09:46:46", "percent_change": -6.5996, "prev_day_close": 24.8499994277954}, {"option": "YUM280121P00155000", "bid": 10.8, "bid_size": 61.0, "ask": 14.1, "ask_size": 62.0, "iv": 0.2532, "open_interest": 7.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0089, "vega": 0.641, "theta": -0.0187, "rho": -0.6604, "theo": 12.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-11-03T13:25:12", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "YUM280121C00160000", "bid": 17.5, "bid_size": 190.0, "ask": 22.2, "ask_size": 181.0, "iv": 0.2508, "open_interest": 67.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0087, "vega": 0.6595, "theta": -0.0168, "rho": 0.9185, "theo": 20.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-10-26T15:03:30", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "YUM280121P00160000", "bid": 13.0, "bid_size": 56.0, "ask": 17.0, "ask_size": 63.0, "iv": 0.2558, "open_interest": 7.0, "volume": 4.0, "delta": -0.4124, "gamma": 0.0095, "vega": 0.6607, "theta": -0.0192, "rho": -0.7126, "theo": 14.9416, "change": 0.65, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T09:33:45", "percent_change": 4.52962, "prev_day_close": 14.3499999046326}, {"option": "YUM280121C00165000", "bid": 15.0, "bid_size": 147.0, "ask": 20.0, "ask_size": 219.0, "iv": 0.2493, "open_interest": 27.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.009, "vega": 0.6755, "theta": -0.0173, "rho": 0.8662, "theo": 17.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.68, "last_trade_time": "2026-10-28T11:48:23", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "YUM280121P00165000", "bid": 14.7, "bid_size": 56.0, "ask": 19.5, "ask_size": 47.0, "iv": 0.248, "open_interest": 1.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.01, "vega": 0.672, "theta": -0.0194, "rho": -0.7758, "theo": 17.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.12, "last_trade_time": "2026-08-14T15:08:59", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "YUM280121C00170000", "bid": 13.2, "bid_size": 66.0, "ask": 17.5, "ask_size": 63.0, "iv": 0.2514, "open_interest": 35.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.0093, "vega": 0.6837, "theta": -0.0175, "rho": 0.8092, "theo": 15.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T15:32:22", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "YUM280121P00170000", "bid": 17.6, "bid_size": 27.0, "ask": 21.4, "ask_size": 26.0, "iv": 0.2413, "open_interest": 2.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0104, "vega": 0.673, "theta": -0.0194, "rho": -0.8167, "theo": 19.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.53, "last_trade_time": "2026-06-25T13:01:39", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "YUM280121C00175000", "bid": 11.1, "bid_size": 54.0, "ask": 15.5, "ask_size": 73.0, "iv": 0.2448, "open_interest": 332.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0094, "vega": 0.6838, "theta": -0.0176, "rho": 0.7498, "theo": 13.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-26T15:06:47", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "YUM280121P00175000", "bid": 20.0, "bid_size": 56.0, "ask": 25.0, "ask_size": 58.0, "iv": 0.2399, "open_interest": 3.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0107, "vega": 0.66, "theta": -0.0191, "rho": -0.8483, "theo": 22.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-06T13:17:07", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "YUM280121C00180000", "bid": 9.0, "bid_size": 31.0, "ask": 13.5, "ask_size": 47.0, "iv": 0.239, "open_interest": 12.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0094, "vega": 0.6761, "theta": -0.0173, "rho": 0.6895, "theo": 11.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-06-05T14:51:45", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "YUM280121P00180000", "bid": 23.8, "bid_size": 21.0, "ask": 27.5, "ask_size": 19.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.011, "vega": 0.64, "theta": -0.0187, "rho": -0.8679, "theo": 25.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "YUM280121C00185000", "bid": 9.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 68.0, "iv": 0.25, "open_interest": 114.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0092, "vega": 0.6606, "theta": -0.0168, "rho": 0.6277, "theo": 9.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-08-10T10:01:48", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "YUM280121P00185000", "bid": 27.3, "bid_size": 11.0, "ask": 31.0, "ask_size": 13.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0112, "vega": 0.6055, "theta": -0.0182, "rho": -0.8584, "theo": 29.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "YUM280121C00190000", "bid": 5.5, "bid_size": 86.0, "ask": 10.5, "ask_size": 90.0, "iv": 0.2316, "open_interest": 52.0, "volume": 0.0, "delta": 0.3499, "gamma": 0.009, "vega": 0.6385, "theta": -0.0162, "rho": 0.5677, "theo": 8.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-07-30T09:31:33", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "YUM280121P00190000", "bid": 30.5, "bid_size": 10.0, "ask": 34.5, "ask_size": 12.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0113, "vega": 0.5498, "theta": -0.0175, "rho": -0.8268, "theo": 32.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "YUM280121C00195000", "bid": 4.9, "bid_size": 22.0, "ask": 9.5, "ask_size": 99.0, "iv": 0.2371, "open_interest": 138.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.0087, "vega": 0.6099, "theta": -0.0154, "rho": 0.5081, "theo": 7.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-21T11:24:12", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "YUM280121P00195000", "bid": 34.0, "bid_size": 20.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.2227, "open_interest": 2.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0113, "vega": 0.4949, "theta": -0.0167, "rho": -0.7832, "theo": 36.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-11-04T14:39:56", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "YUM280121C00200000", "bid": 3.6, "bid_size": 27.0, "ask": 8.5, "ask_size": 109.0, "iv": 0.2346, "open_interest": 106.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.0083, "vega": 0.5764, "theta": -0.0144, "rho": 0.4509, "theo": 5.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T15:39:24", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "YUM280121P00200000", "bid": 38.5, "bid_size": 12.0, "ask": 42.7, "ask_size": 9.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0111, "vega": 0.4165, "theta": -0.0156, "rho": -0.6815, "theo": 40.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.92, "last_trade_time": "2026-09-10T15:30:15", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "YUM280121C00210000", "bid": 1.85, "bid_size": 37.0, "ask": 6.5, "ask_size": 104.0, "iv": 0.2296, "open_interest": 53.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0073, "vega": 0.4975, "theta": -0.0121, "rho": 0.3452, "theo": 3.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-19T14:04:03", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "YUM280121P00210000", "bid": 47.5, "bid_size": 14.0, "ask": 51.5, "ask_size": 8.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0087, "vega": 0.2529, "theta": -0.0095, "rho": -0.4636, "theo": 49.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "YUM280121C00220000", "bid": 0.5, "bid_size": 72.0, "ask": 5.5, "ask_size": 99.0, "iv": 0.2298, "open_interest": 51.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0061, "vega": 0.4121, "theta": -0.0098, "rho": 0.2557, "theo": 2.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-01T11:25:12", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "YUM280121P00220000", "bid": 57.0, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0044, "vega": 0.0957, "theta": 0.0, "rho": -0.2359, "theo": 59.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "YUM280121C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 98.0, "iv": 0.2401, "open_interest": 77.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0049, "vega": 0.3309, "theta": -0.0077, "rho": 0.1854, "theo": 1.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T11:52:55", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "YUM280121P00230000", "bid": 67.0, "bid_size": 7.0, "ask": 71.5, "ask_size": 7.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0014, "vega": 0.0036, "theta": 0.0, "rho": 0.0, "theo": 69.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "YUM280121C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 126.0, "iv": 0.2298, "open_interest": 50.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0039, "vega": 0.2628, "theta": -0.006, "rho": 0.1348, "theo": 1.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-04T15:25:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "YUM280121P00240000", "bid": 77.0, "bid_size": 7.0, "ask": 81.5, "ask_size": 7.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "YUM280121C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 29.0, "iv": 0.2433, "open_interest": 4.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0031, "vega": 0.212, "theta": -0.0049, "rho": 0.1011, "theo": 0.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-09-11T15:22:47", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "YUM280121P00250000", "bid": 86.5, "bid_size": 2.0, "ask": 91.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 89.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.62, "last_trade_time": "2026-08-19T14:29:52", "percent_change": 0.0, "prev_day_close": 87.6500015258789}], "symbol": "YUM", "security_type": "stock", "exchange_id": 3, "current_price": 160.88, "price_change": -0.26, "price_change_percent": -0.1614, "bid": 158.88, "ask": 166.05, "bid_size": 200, "ask_size": 100, "open": 161.63, "high": 162.28, "low": 159.415, "close": 160.88, "prev_day_close": 161.14, "volume": 3193851, "iv30": 24.996, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202473, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "YUM"}