Options Chain for YUM BRANDS INC COM (YUM) - $128.55 as of 1/7/2025 9:37:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 48.00 | 50.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 85.00 | 43.00 | 45.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 90.00 | 38.30 | 40.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 95.00 | 33.50 | 35.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 100.00 | 28.70 | 30.80 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 1/7/2025 3:59:51 PM EST | |||
| 105.00 | 23.10 | 26.00 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.02 | 1/7/2025 3:59:51 PM EST | |||
| 110.00 | 18.00 | 20.90 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.03 | 1/7/2025 3:59:51 PM EST | |||
| 115.00 | 14.30 | 16.70 | % | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.04 | 1/7/2025 3:59:51 PM EST | |||
| 120.00 | 9.90 | 12.50 | % | 0 | 0 | 0.24 | 0.81 | 0.02 | -0.04 | 1/7/2025 3:59:51 PM EST | |||
| 125.00 | 5.00 | 7.70 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.67 | 0.04 | -0.04 | 1/6/2025 | 1/7/2025 3:59:51 PM EST |
| 130.00 | 2.75 | 3.30 | 3.35 | -2.94 | -46.75% | 28 | 4 | 0.21 | 0.46 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 3:59:51 PM EST |
| 135.00 | 0.15 | 1.35 | 1.30 | -0.40 | -23.53% | 34 | 125 | 0.19 | 0.25 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 3:59:51 PM EST |
| 140.00 | 0.30 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 141 | 0.18 | 0.10 | 0.02 | -0.02 | 1/6/2025 | 1/7/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.85 | 0.17 | 0.00 | 0.00% | 0 | 170 | 0.29 | 0.04 | 0.01 | -0.01 | 1/6/2025 | 1/7/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.01 | 1/7/2025 3:59:51 PM EST | |||
| 105.00 | 0.20 | 0.40 | % | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.02 | 1/7/2025 3:59:51 PM EST | |||
| 110.00 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.07 | 0.01 | -0.03 | 12/24/2024 | 1/7/2025 3:59:51 PM EST |
| 115.00 | 0.55 | 0.70 | 0.62 | +0.15 | +31.92% | 1 | 3 | 0.27 | -0.12 | 0.01 | -0.04 | 1/7/2025 | 1/7/2025 3:59:51 PM EST |
| 120.00 | 1.05 | 1.45 | 1.12 | +0.29 | +34.94% | 2 | 14 | 0.25 | -0.19 | 0.02 | -0.04 | 1/7/2025 | 1/7/2025 3:59:51 PM EST |
| 125.00 | 1.75 | 2.40 | 2.30 | +0.88 | +61.98% | 18 | 15 | 0.22 | -0.33 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 3:59:51 PM EST |
| 130.00 | 4.20 | 5.00 | 4.00 | +0.76 | +23.46% | 9 | 50 | 0.22 | -0.54 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 3:59:51 PM EST |
| 135.00 | 6.80 | 8.00 | 4.70 | 0.00 | 0.00% | 0 | 32 | 0.18 | -0.75 | 0.04 | -0.03 | 1/3/2025 | 1/7/2025 3:59:51 PM EST |
| 140.00 | 9.40 | 14.00 | 9.80 | +2.30 | +30.67% | 1 | 2 | 0.35 | -0.90 | 0.02 | -0.02 | 1/7/2025 | 1/7/2025 3:59:51 PM EST |
| 145.00 | 14.00 | 18.20 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 1/7/2025 3:59:51 PM EST | |||
| 150.00 | 19.60 | 23.20 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 155.00 | 24.40 | 28.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 160.00 | 29.60 | 33.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 165.00 | 34.40 | 38.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 170.00 | 39.40 | 43.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 175.00 | 44.40 | 48.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 180.00 | 49.40 | 53.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 185.00 | 54.60 | 58.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST | |||
| 190.00 | 59.40 | 63.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:51 PM EST |