Options Chain for YUM BRANDS INC COM (YUM) - $155.76 as of 3/31/2025 2:58:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 86.10 | 89.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 75.00 | 80.90 | 84.10 | 81.41 | % | 32 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 80.00 | 76.00 | 79.10 | 76.45 | % | 32 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 85.00 | 71.10 | 73.90 | 71.31 | % | 16 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 90.00 | 66.00 | 69.00 | 66.32 | % | 16 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 95.00 | 61.20 | 63.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 100.00 | 56.20 | 59.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 105.00 | 50.80 | 53.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 110.00 | 46.00 | 49.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 115.00 | 41.10 | 44.10 | 17.40 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:04 PM EST |
| 120.00 | 36.10 | 39.30 | 22.67 | 0.00 | 0.00% | 0 | 13 | 0.82 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:04 PM EST |
| 125.00 | 31.20 | 34.30 | 24.52 | 0.00 | 0.00% | 0 | 99 | 0.72 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:04 PM EST |
| 130.00 | 26.10 | 29.30 | 26.42 | +9.07 | +52.28% | 2 | 83 | 0.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 135.00 | 22.10 | 24.00 | 20.85 | 0.00 | 0.00% | 0 | 767 | 0.54 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 140.00 | 17.10 | 18.20 | 16.55 | 0.00 | 0.00% | 0 | 367 | 0.38 | 0.98 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 145.00 | 12.30 | 13.90 | 12.10 | 0.00 | 0.00% | 0 | 460 | 0.37 | 0.94 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 150.00 | 7.40 | 9.10 | 9.10 | 0.00 | 0.00% | 0 | 598 | 0.22 | 0.86 | 0.03 | -0.07 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 155.00 | 3.60 | 4.80 | 4.15 | +0.45 | +12.17% | 128 | 463 | 0.21 | 0.68 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 160.00 | 1.25 | 1.75 | 1.52 | +0.36 | +31.04% | 56 | 1,213 | 0.19 | 0.38 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 165.00 | 0.30 | 0.45 | 0.40 | +0.08 | +25.00% | 11 | 636 | 0.18 | 0.13 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 170.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 454 | 0.27 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,717 | 0.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 180.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:04 PM EST |
| 185.00 | 0.00 | 0.05 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 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 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:04 PM EST |
| 110.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,512 | 0.87 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 0.25 | 0.87 | 0.00 | 0.00% | 0 | 65 | 0.78 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 2:59:04 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.71 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:04 PM EST |
| 125.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 681 | 0.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 729 | 0.53 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:04 PM EST |
| 135.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 185 | 0.49 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 140.00 | 0.00 | 0.20 | 0.22 | +0.03 | +15.79% | 8 | 615 | 0.31 | -0.02 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 145.00 | 0.20 | 0.35 | 0.34 | +0.04 | +13.34% | 10 | 895 | 0.26 | -0.06 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 150.00 | 0.55 | 0.75 | 0.65 | -0.25 | -27.78% | 13 | 785 | 0.23 | -0.14 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 155.00 | 0.30 | 1.85 | 1.65 | -0.66 | -28.58% | 55 | 1,187 | 0.21 | -0.32 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 160.00 | 3.00 | 4.40 | 3.50 | -1.60 | -31.38% | 34 | 365 | 0.19 | -0.62 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 165.00 | 7.40 | 9.50 | 8.45 | 0.00 | 0.00% | 0 | 173 | 0.18 | -0.87 | 0.04 | -0.04 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 170.00 | 11.10 | 14.20 | 16.50 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.97 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 2:59:04 PM EST |
| 175.00 | 16.00 | 19.40 | 17.62 | 0.00 | 0.00% | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 180.00 | 21.00 | 24.40 | 26.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:04 PM EST |
| 185.00 | 26.20 | 29.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 190.00 | 31.30 | 34.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |