Options Chain for YUM BRANDS INC COM (YUM) - $148.12 as of 12/12/2025 8:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 82.40 | 85.30 | 83.85 | % | 1.29 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 70.00 | 77.70 | 80.30 | 79.00 | % | 1.13 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 75.00 | 72.40 | 75.30 | 73.85 | % | 0.98 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 80.00 | 66.40 | 70.30 | 68.35 | 71.41 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 85.00 | 62.60 | 65.30 | 63.95 | 64.91 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 90.00 | 57.10 | 60.30 | 58.70 | 60.11 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 95.00 | 52.60 | 55.30 | 53.95 | 56.48 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 100.00 | 47.60 | 50.40 | 49.00 | 51.52 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 105.00 | 41.50 | 45.30 | 43.40 | 47.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 110.00 | 36.70 | 40.40 | 38.55 | 42.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 115.00 | 32.10 | 35.40 | 33.75 | 37.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 120.00 | 27.70 | 30.40 | 29.05 | 28.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 12/11/2025 4:00:07 PM EST |
| 125.00 | 22.50 | 25.40 | 23.95 | 27.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 130.00 | 17.60 | 20.40 | 19.00 | 21.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 135.00 | 12.60 | 15.40 | 14.00 | 17.78 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.82 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 140.00 | 7.10 | 10.60 | 8.85 | 10.07 | 0.00 | 0.00% | 0.06 | 0 | 642 | 0.64 | 0.95 | 0.02 | -0.03 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 145.00 | 3.00 | 5.30 | 4.15 | 4.82 | 0.00 | 0.00% | 0.03 | 0 | 324 | 0.38 | 0.77 | 0.06 | -0.09 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 150.00 | 0.70 | 1.35 | 1.03 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1,346 | 0.20 | 0.35 | 0.09 | -0.10 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 155.00 | 0.10 | 0.40 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.23 | 0.06 | 0.03 | -0.04 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.98 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/11/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/11/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 12/11/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.54 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/11/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/11/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.41 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.99 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/11/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 140.00 | 0.05 | 0.50 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.28 | -0.05 | 0.02 | -0.03 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 145.00 | 0.50 | 0.85 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.22 | -0.23 | 0.06 | -0.09 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 150.00 | 2.35 | 2.95 | 2.65 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.19 | -0.65 | 0.09 | -0.10 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 155.00 | 4.80 | 8.20 | 6.50 | 11.11 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.46 | -0.94 | 0.03 | -0.04 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 160.00 | 10.20 | 13.10 | 11.65 | 15.87 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.61 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 165.00 | 15.20 | 18.00 | 16.60 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 4:00:07 PM EST |
| 170.00 | 20.20 | 23.60 | 21.90 | 26.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 12/11/2025 4:00:07 PM EST |
| 175.00 | 25.20 | 28.60 | 26.90 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 180.00 | 30.20 | 33.60 | 31.90 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 185.00 | 35.20 | 38.60 | 36.90 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 190.00 | 40.20 | 43.60 | 41.90 | 43.42 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 12/11/2025 4:00:07 PM EST |
| 195.00 | 45.20 | 48.60 | 46.90 | 53.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/11/2025 4:00:07 PM EST |
| 200.00 | 50.20 | 53.60 | 51.90 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 210.00 | 60.20 | 63.60 | 61.90 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST |