Options Chain for YUM BRANDS INC COM (YUM) - $148.32 as of 11/19/2025 9:38:32 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 | 52.40 | 55.00 | 53.70 | % | 0.57 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 100.00 | 47.10 | 50.20 | 48.65 | 38.60 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:01 PM EST |
| 105.00 | 42.60 | 45.20 | 43.90 | % | 0.42 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 110.00 | 37.10 | 40.20 | 38.65 | % | 0.35 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 115.00 | 32.40 | 35.20 | 33.80 | % | 0.29 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 120.00 | 27.60 | 30.10 | 28.85 | 20.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:01 PM EST |
| 125.00 | 22.10 | 25.20 | 23.65 | % | 0.19 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 130.00 | 17.10 | 20.30 | 18.70 | 18.30 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 135.00 | 12.20 | 15.30 | 13.75 | 13.69 | +0.20 | +1.49% | 0.10 | 1 | 14 | 1.36 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 140.00 | 7.10 | 10.30 | 8.70 | 9.35 | 0.00 | 0.00% | 0.06 | 0 | 128 | 1.01 | 0.99 | 0.01 | -0.02 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 145.00 | 3.20 | 4.30 | 3.75 | 3.62 | -0.57 | -13.61% | 0.03 | 8 | 196 | 0.28 | 0.88 | 0.06 | -0.32 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 150.00 | 0.25 | 1.60 | 0.93 | 0.60 | -0.50 | -45.46% | 0.01 | 28 | 323 | 0.25 | 0.45 | 0.12 | -0.57 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 155.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 7 | 312 | 0.33 | 0.05 | 0.03 | -0.05 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,351 | 0.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 92 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.89 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.61 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.25 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6,323 | 1.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 6,613 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 318 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.06 | +60.00% | 0.00 | 2 | 201 | 0.65 | -0.01 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 145.00 | 0.20 | 0.70 | 0.45 | 0.37 | +0.07 | +23.34% | 0.00 | 2 | 381 | 0.43 | -0.12 | 0.06 | -0.32 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 150.00 | 1.50 | 3.30 | 2.40 | 2.45 | +0.40 | +19.52% | 0.02 | 11 | 121 | 0.40 | -0.55 | 0.12 | -0.57 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 155.00 | 5.10 | 8.00 | 6.55 | 7.21 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.95 | -0.95 | 0.03 | -0.05 | 11/6/2025 | 11/19/2025 4:00:01 PM EST |
| 160.00 | 9.80 | 12.80 | 11.30 | 11.18 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:01 PM EST |
| 165.00 | 14.80 | 17.80 | 16.30 | % | 0.10 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 170.00 | 19.80 | 22.80 | 21.30 | % | 0.13 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 175.00 | 24.90 | 27.80 | 26.35 | % | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 180.00 | 29.80 | 32.80 | 31.30 | % | 0.17 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 185.00 | 34.80 | 37.80 | 36.30 | % | 0.20 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 190.00 | 39.90 | 42.80 | 41.35 | % | 0.22 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 195.00 | 44.80 | 47.80 | 46.30 | % | 0.24 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 200.00 | 49.80 | 52.80 | 51.30 | % | 0.26 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 210.00 | 59.80 | 62.80 | 61.30 | % | 0.29 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST |