Options Chain for YUM BRANDS INC COM (YUM) - $131.47 as of 2/4/2025 10:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.70 | 53.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 44.70 | 48.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 39.70 | 43.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 34.80 | 38.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 100.00 | 30.80 | 33.20 | 25.60 | 0.00 | 0.00% | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 105.00 | 25.80 | 28.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 110.00 | 20.70 | 23.00 | 18.59 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 15.80 | 18.40 | % | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 120.00 | 10.90 | 13.30 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.90 | 0.02 | -0.05 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 125.00 | 7.10 | 8.00 | 7.30 | -0.45 | -5.81% | 34 | 569 | 0.43 | 0.80 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 130.00 | 3.40 | 4.00 | 3.60 | -0.25 | -6.50% | 15 | 500 | 0.25 | 0.59 | 0.05 | -0.09 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 135.00 | 1.00 | 1.35 | 1.24 | -0.26 | -17.34% | 63 | 605 | 0.22 | 0.31 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 140.00 | 0.10 | 0.35 | 0.32 | -0.03 | -8.58% | 464 | 303 | 0.23 | 0.09 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 159 | 0.32 | 0.02 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 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 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.01 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.25 | 0.16 | -0.08 | -33.34% | 2 | 235 | 0.39 | -0.04 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 0.20 | 0.30 | 0.26 | -0.09 | -25.72% | 17 | 225 | 0.29 | -0.10 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 125.00 | 0.65 | 0.80 | 0.73 | -0.07 | -8.75% | 49 | 372 | 0.26 | -0.20 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 130.00 | 1.95 | 2.30 | 2.07 | -0.13 | -5.91% | 25 | 66 | 0.25 | -0.41 | 0.05 | -0.09 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 135.00 | 4.50 | 6.10 | 5.40 | -0.90 | -14.29% | 9 | 32 | 0.36 | -0.69 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 140.00 | 7.20 | 11.10 | 12.50 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.91 | 0.03 | -0.03 | 1/24/2025 | 2/4/2025 3:59:58 PM EST |
| 145.00 | 11.80 | 15.80 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 150.00 | 16.50 | 21.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 155.00 | 21.70 | 26.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 160.00 | 26.50 | 31.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 165.00 | 31.50 | 36.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 170.00 | 36.50 | 41.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 175.00 | 41.50 | 46.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 180.00 | 46.50 | 51.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 185.00 | 51.90 | 55.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 190.00 | 56.70 | 60.70 | 58.57 | % | 1 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |