Options Chain for YUM BRANDS INC COM (YUM) - $148.75 as of 2/21/2025 9:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 77.50 | 81.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 72.60 | 76.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 67.60 | 71.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 62.30 | 66.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 58.10 | 61.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 52.90 | 55.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 47.70 | 51.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 43.30 | 46.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 38.70 | 40.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 33.30 | 36.60 | 17.40 | 0.00 | 0.00% | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 28.70 | 31.10 | 22.67 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.99 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 23.30 | 25.90 | 24.52 | 0.00 | 0.00% | 0 | 99 | 0.30 | 0.97 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 19.30 | 21.90 | 17.35 | 0.00 | 0.00% | 0 | 83 | 0.42 | 0.94 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 14.00 | 16.80 | 15.10 | -1.30 | -7.93% | 1 | 783 | 0.22 | 0.89 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 10.60 | 11.20 | 10.90 | -1.55 | -12.45% | 1 | 381 | 0.21 | 0.81 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 4.50 | 7.20 | 7.70 | +0.20 | +2.67% | 2 | 493 | 0.19 | 0.68 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 150.00 | 3.70 | 5.00 | 3.80 | -0.75 | -16.49% | 120 | 675 | 0.17 | 0.50 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 1.65 | 2.25 | 1.85 | -0.25 | -11.91% | 5 | 463 | 0.16 | 0.31 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 0.65 | 0.80 | 0.75 | -0.14 | -15.73% | 8 | 113 | 0.16 | 0.15 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 0.20 | 0.30 | 0.29 | -0.41 | -58.58% | 1 | 21 | 0.16 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.10 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 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 | 1.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.40 | 0.51 | 0.00 | 0.00% | 0 | 2,518 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.05 | 1.40 | 0.87 | 0.00 | 0.00% | 0 | 65 | 0.42 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 0.05 | 2.30 | 0.22 | 0.00 | 0.00% | 0 | 128 | 0.40 | -0.01 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 0.05 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 632 | 0.26 | -0.03 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 0.35 | 0.50 | 0.40 | -0.05 | -11.12% | 10 | 750 | 0.25 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 0.60 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 45 | 0.22 | -0.11 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 0.95 | 1.35 | 0.98 | 0.00 | 0.00% | 0 | 230 | 0.20 | -0.19 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 1.30 | 2.60 | 2.42 | +0.42 | +21.00% | 10 | 497 | 0.19 | -0.32 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 150.00 | 2.65 | 4.50 | 4.00 | +0.50 | +14.29% | 6 | 72 | 0.18 | -0.50 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 6.80 | 7.60 | % | 0 | 0 | 0.15 | -0.69 | 0.04 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 160.00 | 10.20 | 12.70 | 10.03 | % | 2 | 0 | 0.24 | -0.85 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 165.00 | 14.50 | 17.70 | % | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 170.00 | 20.00 | 22.60 | % | 0 | 0 | 0.34 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 175.00 | 24.40 | 27.50 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 180.00 | 29.40 | 32.90 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 185.00 | 34.80 | 38.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 39.50 | 43.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |