Options Chain for YUM BRANDS INC COM (YUM) - $132.88 as of 11/20/2024 8:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 51.20 | 55.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 46.20 | 49.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 41.20 | 45.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 36.20 | 39.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 31.20 | 35.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 26.80 | 30.10 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 20.90 | 25.00 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 17.00 | 18.70 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 11.50 | 14.00 | 13.60 | % | 2 | 0 | 0.37 | 0.94 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 125.00 | 7.80 | 9.80 | 9.50 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.84 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 4.30 | 4.60 | 4.60 | +0.73 | +18.87% | 21 | 74 | 0.20 | 0.65 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 1.65 | 1.85 | 1.60 | +0.11 | +7.39% | 154 | 419 | 0.18 | 0.37 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 0.45 | 0.55 | 0.46 | +0.05 | +12.20% | 64 | 452 | 0.18 | 0.14 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 0.10 | 0.40 | 0.08 | -0.05 | -38.47% | 2 | 279 | 0.22 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 2 | 10 | 0.20 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 0.20 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.15 | 0.40 | 0.36 | +0.01 | +2.86% | 1 | 207 | 0.23 | -0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.55 | 0.80 | 0.95 | +0.14 | +17.29% | 5 | 115 | 0.21 | -0.16 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 1.65 | 1.80 | 1.66 | -0.29 | -14.88% | 193 | 467 | 0.19 | -0.35 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 3.70 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 214 | 0.17 | -0.63 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 7.00 | 8.50 | 8.60 | +0.48 | +5.92% | 1 | 5 | 0.25 | -0.86 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 11.10 | 13.30 | 10.48 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.97 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 16.00 | 18.80 | 14.96 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.99 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 21.10 | 23.80 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 26.00 | 28.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 30.70 | 34.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 35.80 | 39.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 40.80 | 44.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 45.70 | 49.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 50.30 | 54.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 55.30 | 59.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |