Options Chain for YUM BRANDS INC COM (YUM) - $149.30 as of 5/30/2025 6:09:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 77.20 | 81.20 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 72.20 | 76.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 67.20 | 71.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 62.10 | 66.20 | 65.55 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 57.20 | 61.20 | 46.03 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 52.20 | 56.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 47.20 | 51.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 42.20 | 46.30 | 35.50 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 37.20 | 41.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 32.30 | 36.30 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 27.30 | 31.20 | 42.72 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 22.50 | 26.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 17.40 | 21.40 | 22.50 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.99 | 0.00 | -0.02 | 2/12/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 13.70 | 16.50 | 18.40 | 0.00 | 0.00% | 0 | 138 | 0.56 | 0.95 | 0.01 | -0.04 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 9.30 | 10.10 | 11.20 | 0.00 | 0.00% | 0 | 589 | 0.23 | 0.89 | 0.02 | -0.05 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 4.50 | 5.90 | 5.50 | -0.25 | -4.35% | 4 | 1,178 | 0.18 | 0.76 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 1.45 | 2.55 | 2.25 | +0.15 | +7.15% | 20 | 431 | 0.17 | 0.45 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 0.45 | 0.65 | 0.60 | -0.12 | -16.67% | 4 | 2,115 | 0.17 | 0.16 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 0.10 | 0.45 | 0.18 | +0.03 | +20.00% | 4 | 942 | 0.22 | 0.04 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 654 | 0.24 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 1,016 | 0.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,725 | 0.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.25 | 0.12 | 0.00 | 0.00% | 0 | 339 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 386 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:52 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 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 710 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 132 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 364 | 0.66 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.85 | 0.70 | 0.00 | 0.00% | 0 | 368 | 0.59 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 739 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.30 | 0.12 | +0.02 | +20.00% | 1 | 138 | 0.38 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 504 | 673 | 0.27 | -0.05 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 0.30 | 0.55 | 0.48 | -0.02 | -4.00% | 1 | 322 | 0.23 | -0.11 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 0.95 | 1.10 | 1.09 | -0.26 | -19.26% | 1 | 1,460 | 0.19 | -0.24 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 2.75 | 3.70 | 2.90 | +0.15 | +5.46% | 52 | 935 | 0.20 | -0.55 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 5.90 | 6.80 | 6.47 | +0.22 | +3.52% | 10 | 318 | 0.16 | -0.84 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 9.40 | 12.30 | 10.90 | -0.21 | -1.89% | 1 | 225 | 0.43 | -0.96 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 14.00 | 17.80 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 19.00 | 22.80 | 20.85 | +1.25 | +6.38% | 1 | 8 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 170.00 | 24.00 | 27.90 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:52 PM EST |
| 175.00 | 29.00 | 33.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 34.00 | 38.00 | 35.80 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 185.00 | 39.00 | 43.10 | 40.80 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 190.00 | 44.00 | 48.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 195.00 | 49.00 | 53.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 200.00 | 54.00 | 58.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 210.00 | 64.00 | 68.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |