Options Chain for YUM BRANDS INC COM (YUM) - $153.80 as of 11/26/2025 9:07:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 88.20 | 90.90 | 89.55 | % | 1.38 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 70.00 | 83.20 | 85.90 | 84.55 | 54.70 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 78.20 | 80.90 | 79.55 | % | 1.06 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 80.00 | 73.20 | 75.90 | 74.55 | % | 0.93 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 85.00 | 67.70 | 71.10 | 69.40 | % | 0.82 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 90.00 | 63.20 | 65.90 | 64.55 | 60.71 | 0.00 | 0.00% | 0.72 | 0 | 8 | 1.07 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 58.40 | 61.10 | 59.75 | 56.60 | 0.00 | 0.00% | 0.63 | 0 | 62 | 1.01 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 53.20 | 55.90 | 54.55 | 52.00 | 0.00 | 0.00% | 0.55 | 0 | 44 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 47.90 | 51.10 | 49.50 | 45.72 | 0.00 | 0.00% | 0.47 | 0 | 33 | 0.86 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 42.90 | 46.10 | 44.50 | 46.00 | 0.00 | 0.00% | 0.40 | 0 | 54 | 0.78 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 38.20 | 40.90 | 39.55 | 37.67 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.66 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 32.80 | 36.00 | 34.40 | 29.84 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 28.40 | 31.00 | 29.70 | 20.16 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.52 | 0.99 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 23.50 | 25.90 | 24.70 | 19.62 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.40 | 0.97 | 0.00 | -0.02 | 6/11/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 18.60 | 21.00 | 19.80 | 18.47 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.34 | 0.94 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 14.30 | 16.20 | 15.25 | 10.65 | 0.00 | 0.00% | 0.11 | 0 | 131 | 0.29 | 0.88 | 0.01 | -0.04 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 9.80 | 11.60 | 10.70 | 10.70 | +0.50 | +4.91% | 0.07 | 1 | 782 | 0.17 | 0.80 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 6.40 | 7.80 | 7.10 | 6.70 | 0.00 | 0.00% | 0.05 | 4 | 441 | 0.20 | 0.67 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 3.40 | 4.10 | 3.75 | 3.90 | +0.40 | +11.43% | 0.02 | 29 | 472 | 0.18 | 0.49 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 1.65 | 2.20 | 1.93 | 1.96 | +0.21 | +12.00% | 0.01 | 174 | 4,648 | 0.18 | 0.30 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 0.65 | 1.05 | 0.85 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 696 | 0.18 | 0.16 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 0.20 | 0.95 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.20 | 0.08 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 0.05 | 0.75 | 0.40 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.21 | 0.03 | 0.01 | -0.01 | 10/1/2025 | 11/26/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.30 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.38 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.11 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.01 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.50 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.33 | -0.01 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 0.05 | 0.75 | 0.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.28 | -0.03 | 0.00 | -0.02 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 0.20 | 0.85 | 0.53 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.26 | -0.06 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 0.55 | 1.00 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 692 | 0.23 | -0.12 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 1.05 | 1.40 | 1.23 | 1.15 | -0.30 | -20.69% | 0.01 | 6 | 2,807 | 0.20 | -0.20 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 2.10 | 2.65 | 2.38 | 2.30 | -0.35 | -13.21% | 0.02 | 9 | 254 | 0.19 | -0.33 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 4.00 | 4.80 | 4.40 | 4.16 | -0.64 | -13.34% | 0.03 | 8 | 170 | 0.17 | -0.51 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 7.20 | 8.00 | 7.60 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.17 | -0.70 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 10.60 | 12.70 | 11.65 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.84 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 15.20 | 17.50 | 16.35 | 27.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.02 | 4/17/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 19.90 | 22.30 | 21.10 | % | 0.12 | 0 | 0 | 0.32 | -0.97 | 0.01 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 180.00 | 24.80 | 27.40 | 26.10 | % | 0.15 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 185.00 | 29.70 | 32.20 | 30.95 | % | 0.17 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 190.00 | 34.70 | 37.80 | 36.25 | 43.43 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 39.70 | 42.40 | 41.05 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 200.00 | 44.70 | 47.40 | 46.05 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 210.00 | 54.70 | 57.40 | 56.05 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |