Options Chain for YUM BRANDS INC COM (YUM) - $152.99 as of 8/24/2026 10:07:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 56.00 | 58.90 | 57.45 | % | 0.57 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 105.00 | 51.00 | 53.90 | 52.45 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 110.00 | 46.00 | 48.90 | 47.45 | % | 0.43 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 115.00 | 40.70 | 44.40 | 42.55 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 120.00 | 35.70 | 39.60 | 37.65 | % | 0.31 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 125.00 | 31.30 | 33.70 | 32.50 | % | 0.26 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 130.00 | 26.10 | 28.90 | 27.50 | 22.60 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.38 | 0.94 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 135.00 | 21.20 | 25.00 | 23.10 | 24.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.42 | 0.91 | 0.01 | -0.04 | 6/17/2026 | 8/24/2026 3:59:54 PM EST |
| 140.00 | 17.30 | 19.30 | 18.30 | 12.55 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.30 | 0.85 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 145.00 | 14.20 | 15.80 | 15.00 | 16.10 | +6.05 | +60.20% | 0.10 | 2 | 26 | 0.30 | 0.79 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 150.00 | 10.10 | 11.80 | 10.95 | 10.30 | +3.65 | +54.89% | 0.07 | 9 | 232 | 0.28 | 0.69 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 155.00 | 6.80 | 8.80 | 7.80 | 7.50 | +3.50 | +87.50% | 0.05 | 38 | 249 | 0.28 | 0.58 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 160.00 | 4.00 | 5.30 | 4.65 | 4.61 | +1.46 | +46.35% | 0.03 | 44 | 548 | 0.25 | 0.44 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 165.00 | 1.85 | 4.10 | 2.98 | 2.80 | +1.28 | +84.22% | 0.02 | 37 | 222 | 0.25 | 0.32 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 170.00 | 1.40 | 2.35 | 1.88 | 1.67 | +1.02 | +156.93% | 0.01 | 350 | 273 | 0.26 | 0.22 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 175.00 | 0.85 | 1.30 | 1.08 | 0.97 | +0.07 | +7.78% | 0.01 | 51 | 407 | 0.26 | 0.14 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 180.00 | 0.25 | 0.90 | 0.58 | 0.70 | +0.47 | +204.35% | 0.00 | 14 | 107 | 0.25 | 0.09 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.32 | 0.06 | 0.01 | -0.02 | 8/5/2026 | 8/24/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.37 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | 0.36 | +0.06 | +20.00% | 0.00 | 1 | 7 | 0.47 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.51 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.43 | -0.03 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 130.00 | 0.40 | 0.85 | 0.63 | 0.50 | -0.45 | -47.37% | 0.00 | 3 | 31 | 0.35 | -0.06 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 135.00 | 0.60 | 1.30 | 0.95 | 0.77 | -0.60 | -43.80% | 0.01 | 5 | 145 | 0.33 | -0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 140.00 | 0.70 | 1.50 | 1.10 | 1.21 | -0.54 | -30.86% | 0.01 | 5 | 100 | 0.28 | -0.15 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 145.00 | 1.40 | 2.60 | 2.00 | 1.99 | -1.21 | -37.82% | 0.01 | 4 | 69 | 0.28 | -0.21 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 150.00 | 2.85 | 3.70 | 3.28 | 3.30 | -1.90 | -36.54% | 0.02 | 7 | 158 | 0.27 | -0.30 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 155.00 | 3.60 | 6.40 | 5.00 | 5.10 | -3.60 | -41.38% | 0.03 | 2 | 60 | 0.26 | -0.42 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 160.00 | 6.10 | 8.80 | 7.45 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 167 | 0.24 | -0.56 | 0.03 | -0.06 | 8/18/2026 | 8/24/2026 3:59:54 PM EST |
| 165.00 | 9.10 | 12.50 | 10.80 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.24 | -0.68 | 0.02 | -0.05 | 7/10/2026 | 8/24/2026 3:59:54 PM EST |
| 170.00 | 13.20 | 15.60 | 14.40 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.20 | -0.78 | 0.02 | -0.04 | 7/7/2026 | 8/24/2026 3:59:54 PM EST |
| 175.00 | 17.70 | 20.40 | 19.05 | % | 0.11 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 180.00 | 22.50 | 25.20 | 23.85 | 32.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.37 | -0.91 | 0.01 | -0.02 | 8/4/2026 | 8/24/2026 3:59:54 PM EST |
| 185.00 | 27.20 | 29.40 | 28.30 | % | 0.15 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 190.00 | 31.40 | 34.70 | 33.05 | % | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 195.00 | 36.30 | 40.00 | 38.15 | 32.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | -0.98 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 3:59:54 PM EST |
| 200.00 | 41.20 | 45.00 | 43.10 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 210.00 | 51.30 | 54.60 | 52.95 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 220.00 | 61.30 | 65.10 | 63.20 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 230.00 | 71.30 | 75.00 | 73.15 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |