Options Chain for YUM BRANDS INC COM (YUM) - $141.77 as of 4/29/2024 12:09:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.10 | 74.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 66.10 | 69.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 61.30 | 64.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 56.10 | 59.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 90.00 | 51.80 | 54.80 | 52.30 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 95.00 | 47.20 | 49.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 100.00 | 42.00 | 44.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 105.00 | 36.60 | 39.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 110.00 | 31.80 | 34.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 115.00 | 26.20 | 29.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 120.00 | 22.70 | 24.70 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 125.00 | 16.40 | 18.80 | 17.00 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 130.00 | 11.80 | 13.80 | 11.00 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.94 | 0.01 | -0.05 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 135.00 | 8.60 | 9.10 | 7.47 | -1.08 | -12.64% | 12 | 173 | 0.24 | 0.85 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 140.00 | 4.70 | 5.00 | 4.80 | +0.64 | +15.39% | 42 | 1,215 | 0.22 | 0.68 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 145.00 | 1.85 | 2.00 | 1.95 | +0.45 | +30.00% | 108 | 983 | 0.21 | 0.40 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 150.00 | 0.50 | 0.60 | 0.50 | -0.05 | -9.10% | 14 | 288 | 0.20 | 0.15 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 155.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 111 | 172 | 0.22 | 0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 160.00 | 0.05 | 0.75 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 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 | 1.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 120.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/29/2024 12:59:03 PM EST |
| 125.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 158 | 0.38 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 130.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 6 | 99 | 0.27 | -0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 135.00 | 0.45 | 0.50 | 0.55 | -0.05 | -8.34% | 27 | 404 | 0.24 | -0.15 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 140.00 | 1.30 | 1.40 | 1.40 | -0.25 | -15.16% | 13 | 289 | 0.22 | -0.32 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 145.00 | 3.40 | 3.70 | 4.50 | +0.30 | +7.15% | 7 | 37 | 0.20 | -0.60 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 150.00 | 7.10 | 7.50 | 7.40 | % | 4 | 0 | 0.21 | -0.85 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 12:59:03 PM EST | |
| 155.00 | 11.00 | 12.50 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 160.00 | 16.00 | 18.70 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 165.00 | 21.00 | 22.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 170.00 | 25.70 | 28.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 175.00 | 30.50 | 33.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 180.00 | 35.70 | 39.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 185.00 | 40.00 | 44.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 190.00 | 45.50 | 49.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 195.00 | 51.00 | 53.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |