Options Chain for YUM BRANDS INC COM (YUM) - $154.32 as of 12/26/2025 4:03:12 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 | 56.80 | 61.10 | 58.95 | % | 0.62 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 100.00 | 51.80 | 56.00 | 53.90 | % | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 105.00 | 46.90 | 51.00 | 48.95 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 110.00 | 41.90 | 46.10 | 44.00 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 115.00 | 37.00 | 41.10 | 39.05 | % | 0.34 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 120.00 | 32.10 | 36.20 | 34.15 | % | 0.28 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 125.00 | 28.20 | 30.90 | 29.55 | % | 0.24 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 130.00 | 23.70 | 25.80 | 24.75 | % | 0.19 | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 135.00 | 19.10 | 21.10 | 20.10 | % | 0.15 | 0 | 0 | 0.32 | 0.91 | 0.01 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 140.00 | 14.60 | 16.60 | 15.60 | % | 0.11 | 0 | 0 | 0.29 | 0.84 | 0.02 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 145.00 | 9.50 | 12.60 | 11.05 | 13.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.24 | 0.75 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 5.90 | 9.60 | 7.75 | % | 0.05 | 0 | 0 | 0.23 | 0.63 | 0.03 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 155.00 | 4.20 | 5.20 | 4.70 | 4.70 | -0.63 | -11.82% | 0.03 | 253 | 236 | 0.21 | 0.49 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 1.70 | 2.80 | 2.25 | 2.47 | -0.58 | -19.02% | 0.01 | 3 | 351 | 0.18 | 0.33 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 0.45 | 1.70 | 1.08 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.18 | 0.19 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 0.15 | 1.05 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.18 | 0.09 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.04 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 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 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 130.00 | 0.10 | 0.80 | 0.45 | % | 0.00 | 0 | 0 | 0.27 | -0.05 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 135.00 | 0.35 | 1.00 | 0.68 | % | 0.01 | 0 | 0 | 0.25 | -0.09 | 0.01 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 140.00 | 0.80 | 1.55 | 1.18 | 1.30 | +0.20 | +18.19% | 0.01 | 1 | 1 | 0.24 | -0.16 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 1.45 | 3.10 | 2.28 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.25 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 3.10 | 4.00 | 3.55 | 3.70 | +0.45 | +13.85% | 0.02 | 4 | 3 | 0.22 | -0.37 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 5.30 | 6.30 | 5.80 | 5.79 | +0.62 | +12.00% | 0.04 | 255 | 237 | 0.22 | -0.51 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 7.40 | 9.30 | 8.35 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.20 | -0.67 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 10.20 | 13.30 | 11.75 | 12.50 | % | 0.07 | 16 | 0 | 0.26 | -0.81 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 170.00 | 15.10 | 18.40 | 16.75 | 15.41 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.33 | -0.91 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 19.50 | 23.80 | 21.65 | % | 0.12 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 180.00 | 24.50 | 28.80 | 26.65 | % | 0.15 | 0 | 0 | 0.44 | -0.98 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 185.00 | 29.50 | 33.80 | 31.65 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 190.00 | 34.50 | 38.80 | 36.65 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 195.00 | 39.50 | 43.80 | 41.65 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 200.00 | 44.50 | 48.80 | 46.65 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 210.00 | 54.50 | 58.80 | 56.65 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |