Options Chain for YUM BRANDS INC COM (YUM) - $159.26 as of 3/7/2025 3:23:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 91.10 | 95.00 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 75.00 | 85.70 | 90.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 80.00 | 81.10 | 85.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 85.00 | 76.50 | 80.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 90.00 | 71.60 | 75.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 95.00 | 66.20 | 70.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 100.00 | 61.10 | 65.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 105.00 | 56.70 | 60.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 110.00 | 51.20 | 55.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 115.00 | 46.20 | 50.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 120.00 | 41.70 | 44.50 | 18.60 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:55 PM EST |
| 125.00 | 35.90 | 39.60 | 25.40 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:55 PM EST |
| 130.00 | 31.80 | 34.70 | 30.00 | 0.00 | 0.00% | 0 | 12 | 0.96 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 135.00 | 27.30 | 29.60 | 28.27 | +4.07 | +16.82% | 1 | 179 | 0.85 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 140.00 | 22.10 | 23.70 | 22.80 | +4.30 | +23.25% | 3 | 76 | 0.58 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 145.00 | 17.20 | 19.60 | 15.43 | 0.00 | 0.00% | 0 | 310 | 0.66 | 0.97 | 0.01 | -0.03 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 150.00 | 12.70 | 14.70 | 12.35 | +3.15 | +34.24% | 5 | 645 | 0.52 | 0.92 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 155.00 | 7.20 | 9.10 | 8.50 | +3.00 | +54.55% | 10 | 454 | 0.31 | 0.83 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 160.00 | 2.90 | 4.80 | 4.55 | +1.45 | +46.78% | 17 | 707 | 0.25 | 0.65 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 165.00 | 1.70 | 2.00 | 1.95 | +0.84 | +75.68% | 139 | 252 | 0.23 | 0.35 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 170.00 | 0.40 | 0.75 | 0.60 | +0.35 | +140.00% | 115 | 117 | 0.22 | 0.17 | 0.03 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 175.00 | 0.05 | 2.25 | % | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.02 | 3/7/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.01 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | -0.01 | -9.10% | 1 | 143 | 0.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 293 | 0.89 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 393 | 0.64 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 140.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 2 | 349 | 0.44 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 145.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 8 | 1,269 | 0.33 | -0.03 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 150.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 83 | 632 | 0.27 | -0.08 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 155.00 | 0.50 | 0.75 | 0.65 | -0.20 | -23.53% | 199 | 660 | 0.24 | -0.17 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 160.00 | 1.45 | 1.80 | 1.62 | -0.88 | -35.20% | 214 | 362 | 0.22 | -0.35 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 165.00 | 3.70 | 4.60 | 3.80 | -1.70 | -30.91% | 807 | 361 | 0.19 | -0.65 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 170.00 | 6.60 | 9.50 | 7.90 | -1.34 | -14.51% | 1 | 1 | 0.37 | -0.83 | 0.03 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 175.00 | 11.00 | 15.00 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 3/7/2025 3:59:55 PM EST | |||
| 180.00 | 16.00 | 19.40 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST |