Options Chain for YUM BRANDS INC COM (YUM) - $145.45 as of 5/27/2025 3:47:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 77.40 | 81.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 70.00 | 72.40 | 76.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 75.00 | 67.60 | 71.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 80.00 | 62.50 | 66.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 85.00 | 57.50 | 61.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 90.00 | 52.60 | 56.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 95.00 | 47.70 | 51.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 100.00 | 42.80 | 46.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 105.00 | 37.80 | 41.80 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 110.00 | 32.90 | 36.80 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 115.00 | 27.90 | 32.00 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 120.00 | 23.00 | 27.10 | 40.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.98 | 0.00 | -0.02 | 3/11/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 18.20 | 22.30 | 22.30 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.94 | 0.01 | -0.03 | 4/8/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 15.20 | 16.10 | 15.90 | 0.00 | 0.00% | 0 | 152 | 0.25 | 0.89 | 0.01 | -0.04 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 10.80 | 11.60 | 10.50 | -3.60 | -25.54% | 1 | 131 | 0.22 | 0.81 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 7.00 | 7.70 | 11.18 | 0.00 | 0.00% | 0 | 126 | 0.21 | 0.69 | 0.03 | -0.05 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 145.00 | 4.00 | 4.30 | 4.10 | -1.00 | -19.61% | 33 | 79 | 0.19 | 0.52 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 150.00 | 1.90 | 2.10 | 2.10 | -0.59 | -21.94% | 23 | 208 | 0.18 | 0.33 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 0.70 | 0.90 | 0.80 | -0.40 | -33.34% | 1 | 313 | 0.17 | 0.16 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 160.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 2 | 682 | 0.17 | 0.07 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 165.00 | 0.05 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 181 | 0.22 | 0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 170.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 64 | 0.31 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 175.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 47 | 0.35 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:59:01 PM EST |
| 180.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:01 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 0.20 | 0.20 | % | 45 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 115.00 | 0.10 | 0.25 | 0.20 | % | 1 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 120.00 | 0.15 | 0.30 | 0.30 | -0.62 | -67.40% | 9 | 43 | 0.36 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 125.00 | 0.35 | 0.50 | 0.45 | -0.23 | -33.83% | 14 | 387 | 0.27 | -0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 130.00 | 0.65 | 0.80 | 0.87 | 0.00 | 0.00% | 0 | 129 | 0.27 | -0.11 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 135.00 | 1.25 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 214 | 0.23 | -0.19 | 0.02 | -0.05 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 140.00 | 2.25 | 2.45 | 2.36 | -0.23 | -8.88% | 23 | 1,725 | 0.21 | -0.31 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 145.00 | 4.00 | 4.30 | 4.20 | +0.06 | +1.45% | 3 | 131 | 0.19 | -0.48 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 150.00 | 6.80 | 7.60 | 7.85 | +1.00 | +14.60% | 1 | 125 | 0.18 | -0.67 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 10.30 | 13.30 | 10.05 | 0.00 | 0.00% | 0 | 222 | 0.19 | -0.84 | 0.03 | -0.03 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 160.00 | 14.00 | 18.00 | 16.37 | +3.07 | +23.09% | 320 | 186 | 0.34 | -0.93 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 165.00 | 19.00 | 22.90 | 18.70 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.98 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 170.00 | 24.00 | 28.00 | 13.76 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:59:01 PM EST |
| 175.00 | 29.00 | 33.00 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 180.00 | 34.00 | 38.10 | 24.62 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 2:59:01 PM EST |
| 185.00 | 39.00 | 43.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 190.00 | 44.00 | 48.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 195.00 | 49.00 | 53.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 200.00 | 54.00 | 58.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |