Options Chain for YUM BRANDS INC COM (YUM) - $155.76 as of 3/28/2025 9:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 49.80 | 53.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 44.90 | 48.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 39.90 | 43.70 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 35.00 | 38.80 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 30.40 | 33.60 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 25.20 | 29.00 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 20.50 | 23.60 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 17.40 | 17.90 | 17.60 | % | 1 | 0 | 0.28 | 0.86 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 145.00 | 13.10 | 13.40 | % | 0 | 0 | 0.26 | 0.81 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 9.20 | 9.50 | 9.70 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.72 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 5.90 | 6.20 | 6.30 | -0.70 | -10.00% | 17 | 66 | 0.23 | 0.57 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 3.40 | 3.70 | 3.62 | -0.61 | -14.43% | 12 | 963 | 0.22 | 0.40 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 1.80 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 47 | 0.21 | 0.26 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 0.80 | 1.00 | 0.90 | -0.40 | -30.77% | 1 | 5 | 0.21 | 0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 0.30 | 0.50 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.11 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 0.05 | 1.45 | % | 0 | 0 | 0.26 | 0.06 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.55 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 0.05 | 1.60 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 0.05 | 1.55 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 0.10 | 1.60 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 0.25 | 1.50 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.06 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.55 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.11 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 0.85 | 1.05 | 0.78 | 0.00 | 0.00% | 0 | 64 | 0.27 | -0.14 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 1.50 | 1.70 | 1.52 | +0.25 | +19.69% | 2 | 5 | 0.25 | -0.19 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 2.60 | 2.80 | 2.70 | +0.66 | +32.36% | 3 | 150 | 0.24 | -0.28 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 4.20 | 4.60 | 4.20 | +0.60 | +16.67% | 48 | 77 | 0.23 | -0.43 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 6.70 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 73 | 0.22 | -0.60 | 0.03 | -0.05 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 9.40 | 10.50 | 8.42 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.74 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 13.30 | 14.70 | % | 0 | 0 | 0.24 | -0.83 | 0.02 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 17.20 | 21.00 | % | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 22.20 | 25.80 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 27.90 | 29.80 | % | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 32.60 | 35.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 37.80 | 40.10 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 42.80 | 45.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 210.00 | 52.70 | 55.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 62.80 | 65.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 230.00 | 72.80 | 75.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |