Options Chain for YUM BRANDS INC COM (YUM) - $149.55 as of 11/4/2025 9:28:30 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 | 53.30 | 55.30 | 54.30 | % | 0.57 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 100.00 | 48.30 | 50.30 | 49.30 | 38.60 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 105.00 | 43.30 | 45.50 | 44.40 | % | 0.42 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 110.00 | 38.30 | 40.40 | 39.35 | % | 0.36 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 115.00 | 33.00 | 35.50 | 34.25 | % | 0.30 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 120.00 | 28.40 | 30.60 | 29.50 | 20.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:53 PM EST |
| 125.00 | 23.50 | 25.50 | 24.50 | % | 0.20 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 11/4/2025 3:59:53 PM EST | |||
| 130.00 | 18.10 | 20.60 | 19.35 | 13.85 | +2.65 | +23.67% | 0.15 | 26 | 27 | 0.51 | 0.97 | 0.01 | -0.03 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 135.00 | 13.20 | 16.10 | 14.65 | 14.00 | +7.05 | +101.44% | 0.11 | 12 | 19 | 0.48 | 0.93 | 0.01 | -0.05 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 140.00 | 10.00 | 11.50 | 10.75 | 10.12 | +5.72 | +130.00% | 0.08 | 46 | 174 | 0.32 | 0.86 | 0.02 | -0.07 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 145.00 | 5.00 | 7.20 | 6.10 | 5.79 | +3.64 | +169.31% | 0.04 | 76 | 246 | 0.34 | 0.74 | 0.04 | -0.08 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 150.00 | 0.90 | 4.90 | 2.90 | 3.20 | +2.35 | +276.48% | 0.02 | 253 | 332 | 0.24 | 0.49 | 0.06 | -0.09 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 155.00 | 0.70 | 1.20 | 0.95 | 1.02 | +0.72 | +240.00% | 0.01 | 52 | 277 | 0.22 | 0.23 | 0.05 | -0.07 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 160.00 | 0.20 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 0.00 | 11,019 | 809 | 0.23 | 0.09 | 0.02 | -0.04 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 165.00 | 0.05 | 0.55 | 0.30 | 0.20 | +0.10 | +100.00% | 0.00 | 3 | 139 | 0.28 | 0.03 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 58 | 0.30 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 12 | 39 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.32 | -86.49% | 0.00 | 2 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.10 | -62.50% | 0.00 | 13 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.14 | -0.16 | -53.34% | 0.01 | 38 | 58 | 0.65 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.49 | -81.67% | 0.00 | 22 | 6,359 | 0.43 | -0.01 | 0.00 | -0.02 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 130.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.90 | -81.82% | 0.00 | 79 | 6,684 | 0.38 | -0.03 | 0.01 | -0.03 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 135.00 | 0.15 | 0.60 | 0.38 | 0.33 | -2.01 | -85.90% | 0.00 | 71 | 368 | 0.34 | -0.07 | 0.01 | -0.05 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 140.00 | 0.45 | 0.60 | 0.53 | 0.57 | -3.63 | -86.43% | 0.00 | 249 | 396 | 0.28 | -0.14 | 0.02 | -0.07 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 145.00 | 1.15 | 1.85 | 1.50 | 1.32 | -5.64 | -81.04% | 0.01 | 301 | 344 | 0.26 | -0.26 | 0.04 | -0.08 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 150.00 | 1.90 | 3.50 | 2.70 | 3.30 | -9.20 | -73.60% | 0.02 | 48 | 41 | 0.20 | -0.51 | 0.06 | -0.09 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 155.00 | 5.70 | 8.10 | 6.90 | 5.72 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.27 | -0.77 | 0.05 | -0.07 | 9/30/2025 | 11/4/2025 3:59:53 PM EST |
| 160.00 | 8.50 | 12.40 | 10.45 | 13.00 | +4.70 | +56.63% | 0.07 | 7 | 2 | 0.46 | -0.91 | 0.02 | -0.04 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 165.00 | 13.80 | 17.20 | 15.50 | % | 0.09 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.02 | 11/4/2025 3:59:53 PM EST | |||
| 170.00 | 18.40 | 22.20 | 20.30 | % | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 175.00 | 23.40 | 27.20 | 25.30 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 180.00 | 28.40 | 32.40 | 30.40 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 185.00 | 33.80 | 37.20 | 35.50 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 190.00 | 38.80 | 42.20 | 40.50 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 195.00 | 43.80 | 47.20 | 45.50 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 200.00 | 48.80 | 52.20 | 50.50 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 210.00 | 58.80 | 62.20 | 60.50 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST |