Options Chain for YUM BRANDS INC COM (YUM) - $151.35 as of 10/3/2025 3:36:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 54.30 | 58.30 | 56.30 | % | 0.59 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 100.00 | 49.20 | 53.20 | 51.20 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 105.00 | 44.40 | 48.40 | 46.40 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 110.00 | 39.50 | 43.30 | 41.40 | % | 0.38 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 115.00 | 34.90 | 37.70 | 36.30 | % | 0.32 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 120.00 | 29.90 | 32.80 | 31.35 | % | 0.26 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 125.00 | 25.70 | 27.90 | 26.80 | % | 0.21 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.03 | 10/3/2025 4:00:04 PM EST | |||
| 130.00 | 21.00 | 23.40 | 22.20 | % | 0.17 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.04 | 10/3/2025 4:00:04 PM EST | |||
| 135.00 | 15.80 | 18.80 | 17.30 | % | 0.13 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.04 | 10/3/2025 4:00:04 PM EST | |||
| 140.00 | 11.20 | 14.60 | 12.90 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | 0.81 | 0.02 | -0.05 | 9/25/2025 | 10/3/2025 4:00:04 PM EST |
| 145.00 | 8.50 | 9.60 | 9.05 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.24 | 0.71 | 0.03 | -0.06 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 150.00 | 5.50 | 6.20 | 5.85 | 5.75 | -1.45 | -20.14% | 0.04 | 5 | 35 | 0.23 | 0.57 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 155.00 | 3.30 | 3.70 | 3.50 | 3.35 | -0.45 | -11.85% | 0.02 | 12 | 193 | 0.22 | 0.40 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 160.00 | 1.60 | 2.05 | 1.83 | 1.67 | -0.38 | -18.54% | 0.01 | 3 | 226 | 0.21 | 0.26 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 165.00 | 0.55 | 1.15 | 0.85 | 0.81 | -0.24 | -22.86% | 0.01 | 7 | 216 | 0.21 | 0.16 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 170.00 | 0.30 | 0.55 | 0.43 | 0.43 | -0.09 | -17.31% | 0.00 | 2 | 58 | 0.21 | 0.09 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 125.00 | 0.25 | 0.90 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.05 | 0.01 | -0.03 | 9/25/2025 | 10/3/2025 4:00:04 PM EST |
| 130.00 | 0.40 | 1.00 | 0.70 | 0.60 | -0.04 | -6.25% | 0.01 | 1 | 2 | 0.31 | -0.08 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 135.00 | 0.75 | 1.20 | 0.98 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.13 | 0.01 | -0.04 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 140.00 | 1.10 | 1.90 | 1.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | -0.19 | 0.02 | -0.05 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 145.00 | 2.50 | 3.00 | 2.75 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.25 | -0.29 | 0.03 | -0.06 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 150.00 | 3.70 | 4.80 | 4.25 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.22 | -0.43 | 0.03 | -0.06 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 155.00 | 6.40 | 7.30 | 6.85 | 5.72 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.22 | -0.60 | 0.03 | -0.05 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 160.00 | 9.90 | 10.90 | 10.40 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.22 | -0.74 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 165.00 | 12.50 | 16.70 | 14.60 | % | 0.09 | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.03 | 10/3/2025 4:00:04 PM EST | |||
| 170.00 | 17.30 | 21.30 | 19.30 | % | 0.11 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 175.00 | 22.20 | 26.20 | 24.20 | % | 0.14 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 180.00 | 27.30 | 31.20 | 29.25 | % | 0.16 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 185.00 | 32.20 | 36.30 | 34.25 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 190.00 | 37.20 | 41.30 | 39.25 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 195.00 | 42.20 | 46.30 | 44.25 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 200.00 | 47.20 | 51.30 | 49.25 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 210.00 | 57.20 | 61.30 | 59.25 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST |