Options Chain for YUM BRANDS INC COM (YUM) - $147.87 as of 8/22/2025 8:54:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.10 | 74.30 | 73.20 | % | 0.98 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 67.10 | 69.70 | 68.40 | % | 0.86 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 62.30 | 64.70 | 63.50 | % | 0.75 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 57.20 | 59.70 | 58.45 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 52.30 | 54.70 | 53.50 | % | 0.56 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 46.80 | 49.90 | 48.35 | % | 0.48 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 42.30 | 44.70 | 43.50 | % | 0.41 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 37.10 | 39.70 | 38.40 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 32.20 | 34.80 | 33.50 | % | 0.29 | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 27.30 | 29.90 | 28.60 | % | 0.24 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 22.50 | 25.10 | 23.80 | 20.90 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.45 | 0.95 | 0.01 | -0.02 | 4/21/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 17.80 | 20.20 | 19.00 | 17.98 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.39 | 0.93 | 0.01 | -0.02 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 13.50 | 15.50 | 14.50 | 15.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.25 | 0.86 | 0.02 | -0.03 | 5/23/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 9.40 | 10.20 | 9.80 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.21 | 0.76 | 0.02 | -0.04 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 6.00 | 6.30 | 6.15 | 6.10 | -0.84 | -12.11% | 0.04 | 2 | 39 | 0.19 | 0.62 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 3.20 | 3.50 | 3.35 | 3.50 | -0.54 | -13.37% | 0.02 | 5 | 176 | 0.18 | 0.44 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 1.50 | 1.65 | 1.58 | 1.64 | -0.63 | -27.76% | 0.01 | 4 | 293 | 0.18 | 0.26 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 0.60 | 0.75 | 0.68 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.17 | 0.13 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.04 | -10.26% | 0.00 | 1 | 40 | 0.18 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | 0.02 | 0.01 | 0.00 | 5/9/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.22 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.39 | -0.02 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.15 | 0.80 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.28 | -0.05 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.38 | -0.07 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 0.85 | 1.10 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.23 | -0.14 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 1.60 | 1.75 | 1.68 | 1.65 | -0.17 | -9.35% | 0.01 | 19 | 115 | 0.21 | -0.24 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 2.90 | 3.20 | 3.05 | 2.70 | -0.43 | -13.74% | 0.02 | 1 | 155 | 0.20 | -0.38 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 5.10 | 5.50 | 5.30 | 4.70 | -0.20 | -4.09% | 0.04 | 1 | 50 | 0.19 | -0.56 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 8.20 | 9.00 | 8.60 | 5.77 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.18 | -0.74 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 12.10 | 13.70 | 12.90 | 17.88 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.24 | -0.87 | 0.02 | -0.02 | 4/8/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 16.20 | 18.50 | 17.35 | % | 0.11 | 0 | 0 | 0.28 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 21.00 | 23.40 | 22.20 | % | 0.13 | 0 | 0 | 0.33 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 26.30 | 28.50 | 27.40 | % | 0.16 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 30.90 | 33.50 | 32.20 | % | 0.18 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 36.00 | 38.30 | 37.15 | % | 0.20 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 41.10 | 43.50 | 42.30 | 28.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 46.60 | 48.80 | 47.70 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 200.00 | 50.90 | 53.40 | 52.15 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 210.00 | 60.90 | 63.60 | 62.25 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |