Options Chain for YUM BRANDS INC COM (YUM) - $141.56 as of 4/26/2024 3:58:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 69.70 | 74.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 64.70 | 69.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 59.70 | 64.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 55.00 | 59.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 49.70 | 54.50 | 52.30 | +2.72 | +5.49% | 5 | 5 | 1.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 44.80 | 49.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 100.00 | 39.70 | 44.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 34.80 | 39.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 30.00 | 34.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 25.10 | 29.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 120.00 | 20.30 | 25.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 125.00 | 15.10 | 19.80 | 17.00 | +1.15 | +7.26% | 2 | 15 | 0.63 | 0.99 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 130.00 | 11.00 | 13.90 | 11.00 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.94 | 0.01 | -0.04 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 7.50 | 8.90 | 8.55 | +0.88 | +11.48% | 3 | 173 | 0.25 | 0.83 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 4.00 | 4.20 | 4.16 | +0.36 | +9.48% | 294 | 1,221 | 0.21 | 0.63 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 1.50 | 1.70 | 1.50 | +0.05 | +3.45% | 528 | 735 | 0.20 | 0.35 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 0.45 | 0.50 | 0.55 | +0.15 | +37.50% | 83 | 235 | 0.20 | 0.14 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 109 | 71 | 0.22 | 0.05 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 0.05 | 0.70 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.60 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.38 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/26/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | -0.10 | -50.00% | 4 | 158 | 0.32 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 130.00 | 0.15 | 0.35 | 0.25 | -0.15 | -37.50% | 3 | 99 | 0.25 | -0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 0.65 | 0.75 | 0.60 | -0.30 | -33.34% | 44 | 375 | 0.23 | -0.17 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 1.80 | 2.05 | 1.65 | -0.50 | -23.26% | 14 | 284 | 0.21 | -0.37 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 4.20 | 4.60 | 4.20 | -1.10 | -20.76% | 21 | 16 | 0.20 | -0.65 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 7.70 | 9.10 | % | 0 | 0 | 0.33 | -0.86 | 0.03 | -0.04 | 4/26/2024 3:59:59 PM EST | |||
| 155.00 | 11.00 | 15.50 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 160.00 | 15.60 | 20.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 165.00 | 20.60 | 25.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 170.00 | 26.00 | 30.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 175.00 | 30.70 | 35.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 35.70 | 40.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 40.70 | 45.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 190.00 | 45.70 | 50.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 50.70 | 55.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |