YINN Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

21.33

Change

-0.07

Open

21.46

Previous

21.40

High

21.47

Low

21.11

Bid

-

Ask

-

Volume

1,100,839

Trades

-

Dividend

0.07

Yield

0.00%

Ex-Div

Dec 11, 2014

Impl Vol

0.632

Hist Vol

0.527

Opt Volume

2,486

Open Int

59,710

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
YINN 261030C00020000	1.26	1.60	1.25	1.33	1	79	W	20.00	YINN 261030P00020000	0.01	0.12	0.09	0.00	133	1,715	W
YINN 261030C00020500	0.63	1.66	1.22	0.85	0	45	W	20.50	YINN 261030P00020500	0.00	0.25	0.25	0.02	7	45	W
YINN 261030C00021000	0.55	0.76	0.56	0.43	33	2,035	W	21.00	YINN 261030P00021000	0.22	0.40	0.30	0.10	75	451	W
YINN 261030C00021500	0.29	0.45	0.40	0.16	20	85	W	21.50	YINN 261030P00021500	0.38	0.67	0.56	0.33	2	52	W
YINN 261030C00022000	0.11	0.20	0.20	0.04	224	344	W	22.00	YINN 261030P00022000	0.60	1.08	1.01	0.71	0	182	W
YINN 261030C00022500	0.00	0.23	0.10	0.01	1	248	W	22.50	YINN 261030P00022500	1.06	1.69	1.40	1.18	1	42	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
YINN 261106C00020000	1.59	1.94	1.65	1.54	1	14	W	20.00	YINN 261106P00020000	0.20	0.38	0.35	0.18	4	80	W
YINN 261106C00020500	1.14	2.01	1.50	1.17	0	1	W	20.50	YINN 261106P00020500	0.18	0.92	0.62	0.31	0	1	W
YINN 261106C00021000	0.89	1.28	0.98	0.86	1	108	W	21.00	YINN 261106P00021000	0.52	1.00	0.80	0.49	0	95	W
YINN 261106C00021500	0.69	1.02	0.80	0.60	0	18	W	21.50	YINN 261106P00021500	0.75	1.31	1.00	0.73	1	16	W
YINN 261106C00022000	0.50	0.64	0.59	0.41	2	51	W	22.00	YINN 261106P00022000	0.99	1.61	1.32	1.03	1	52	W
YINN 261106C00022500	0.17	0.55	0.37	0.26	52	29	W	22.50	YINN 261106P00022500	1.33	2.03	1.67	1.39	1	17	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
YINN 261113C00020000	1.54	2.65	1.97	1.79	0	3	W	20.00	YINN 261113P00020000	0.52	0.90	0.65	0.33	2	58	W
—	—	—	—	—	—	—	—	20.50	YINN 261113P00020500	0.44	1.19	1.13	0.49	0	11	W
YINN 261113C00021000	1.11	2.05	4.55	1.15	0	1	W	21.00	YINN 261113P00021000	0.74	1.25	0.94	0.68	3	192	W
YINN 261113C00021500	0.74	1.29	1.02	0.89	1	3	W	21.50	YINN 261113P00021500	0.85	1.58	1.25	0.92	0	13	W
YINN 261113C00022000	0.35	1.53	0.87	0.68	0	11	W	22.00	YINN 261113P00022000	0.94	1.87	1.23	1.21	0	21	W
YINN 261113C00022500	0.56	0.74	0.74	0.51	0	15	W	22.50	YINN 261113P00022500	1.55	2.23	1.84	1.53	1	15	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
YINN 261120C00019000	2.50	3.65	2.91	2.81	0	11	S	19.00	YINN 261120P00019000	0.17	0.92	0.54	0.21	0	62	S
YINN 261120C00020000	1.68	2.78	2.20	2.05	0	267	S	20.00	YINN 261120P00020000	0.54	0.92	0.85	0.44	1	276	S
YINN 261120C00021000	1.15	1.91	1.64	1.42	2	12	S	21.00	YINN 261120P00021000	0.92	1.35	1.30	0.80	0	103	S
YINN 261120C00021500	1.00	1.69	1.27	1.16	4	7	S	21.50	YINN 261120P00021500	1.19	1.73	1.73	1.03	0	5	S
YINN 261120C00022000	0.88	1.36	1.00	0.94	1	41	S	22.00	YINN 261120P00022000	1.48	1.90	1.60	1.30	1	248	S
YINN 261120C00022500	0.60	1.19	1.10	0.75	0	8	S	22.50	YINN 261120P00022500	1.80	2.40	2.11	1.60	1	3	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	19.50	YINN 261127P00019500	0.25	1.00	0.97	0.38	0	2	W
—	—	—	—	—	—	—	—	20.00	YINN 261127P00020000	0.64	1.15	1.00	0.51	1	11	W
—	—	—	—	—	—	—	—	21.00	YINN 261127P00021000	1.10	1.58	1.42	0.86	1	16	W
YINN 261127C00021500	1.04	1.99	1.46	1.44	20	6	W	21.50	YINN 261127P00021500	1.27	2.00	0.84	1.09	0	5	W
YINN 261127C00022000	0.86	1.70	1.33	1.20	0	11	W	22.00	YINN 261127P00022000	1.60	2.42	2.03	1.34	0	123	W
YINN 261127C00022500	0.76	1.75	2.30	0.99	0	1	W	22.50	YINN 261127P00022500	1.79	2.90	2.28	1.62	0	12	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	19.50	YINN 261204P00019500	0.54	1.49	1.07	0.42	0	1	W
YINN 261204C00020000	2.00	3.20	2.46	2.62	0	1	W	20.00	YINN 261204P00020000	0.74	1.68	1.15	0.55	0	3	W
YINN 261204C00021000	1.56	2.32	1.90	2.00	0	10	W	21.00	YINN 261204P00021000	1.26	1.91	1.42	0.89	9	5	W
YINN 261204C00022000	1.00	1.94	1.47	1.48	0	1	W	22.00	YINN 261204P00022000	1.68	2.43	2.16	1.33	0	1	W
—	—	—	—	—	—	—	—	22.50	YINN 261204P00022500	1.98	2.73	2.56	1.59	0	46	W
—	—	—	—	—	—	—	—	23.50	YINN 261204P00023500	2.40	3.60	3.16	2.19	0	5	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
YINN 261218C00019000	2.78	4.15	3.55	4.00	0	4	S	19.00	YINN 261218P00019000	0.68	1.42	1.00	0.34	0	12	S
YINN 261218C00020000	2.35	3.60	3.00	3.29	0	6	S	20.00	YINN 261218P00020000	1.05	1.60	1.37	0.55	1	62	S
YINN 261218C00021000	1.81	2.58	2.20	2.65	10	41	S	21.00	YINN 261218P00021000	1.48	2.08	2.06	0.84	0	24	S
YINN 261218C00022000	1.59	2.14	1.73	2.10	6	75	S	22.00	YINN 261218P00022000	2.16	2.50	2.20	1.22	1	22	S
YINN 261218C00023000	0.92	1.73	1.49	1.63	0	544	S	23.00	YINN 261218P00023000	2.47	3.35	2.86	1.69	0	11	S
YINN 261218C00024000	0.74	1.48	1.08	1.25	0	13	S	24.00	YINN 261218P00024000	2.80	4.70	3.90	2.23	0	8	S

Below are few quick-links for most popular options chains: