Options Chain for YUM BRANDS INC COM (YUM) - $134.50 as of 9/6/2024 3:18:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 57.20 | 60.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 80.00 | 51.80 | 55.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 85.00 | 46.90 | 50.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 90.00 | 42.70 | 45.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 95.00 | 38.00 | 40.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 100.00 | 33.00 | 35.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 105.00 | 27.40 | 30.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 110.00 | 23.20 | 24.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 115.00 | 18.40 | 20.50 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 120.00 | 12.50 | 16.10 | 10.35 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.99 | 0.00 | -0.02 | 7/26/2024 | 9/6/2024 3:59:48 PM EST |
| 125.00 | 7.30 | 9.50 | 14.50 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.92 | 0.02 | -0.05 | 8/6/2024 | 9/6/2024 3:59:48 PM EST |
| 130.00 | 4.60 | 6.60 | 5.30 | -0.03 | -0.57% | 2 | 42 | 0.21 | 0.78 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 135.00 | 1.45 | 1.65 | 1.90 | +0.10 | +5.56% | 53 | 572 | 0.19 | 0.43 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 140.00 | 0.15 | 0.30 | 0.30 | -0.05 | -14.29% | 1 | 868 | 0.17 | 0.10 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 145.00 | 0.05 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 215 | 0.31 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 150.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.79 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 113 | 0.56 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 447 | 0.43 | -0.01 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 125.00 | 0.15 | 0.30 | 0.28 | +0.08 | +40.00% | 7 | 126 | 0.25 | -0.08 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 130.00 | 0.60 | 0.80 | 0.75 | +0.15 | +25.00% | 2 | 302 | 0.21 | -0.22 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 135.00 | 2.35 | 2.60 | 2.50 | +0.35 | +16.28% | 72 | 1,651 | 0.19 | -0.57 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 140.00 | 5.10 | 7.60 | 6.17 | +0.29 | +4.94% | 3 | 280 | 0.36 | -0.90 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 145.00 | 9.20 | 11.50 | 10.35 | -0.45 | -4.17% | 2 | 3 | 0.31 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 150.00 | 14.60 | 17.50 | 12.01 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:48 PM EST |
| 155.00 | 20.50 | 22.00 | 21.00 | % | 11 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST | |
| 160.00 | 24.30 | 27.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 165.00 | 29.10 | 33.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 170.00 | 34.50 | 38.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 175.00 | 40.00 | 43.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 180.00 | 44.10 | 48.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 185.00 | 49.10 | 53.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |