Options Chain for YUM BRANDS INC COM (YUM) - $160.80 as of 3/16/2026 6:39:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 90.20 | 94.00 | 92.10 | % | 1.32 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 75.00 | 84.90 | 89.00 | 86.95 | % | 1.16 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 80.00 | 80.50 | 84.00 | 82.25 | % | 1.03 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 85.00 | 75.00 | 79.00 | 77.00 | % | 0.91 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 90.00 | 70.20 | 74.00 | 72.10 | % | 0.80 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 95.00 | 65.40 | 68.90 | 67.15 | % | 0.71 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 100.00 | 61.30 | 64.00 | 62.65 | % | 0.63 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 105.00 | 56.70 | 59.00 | 57.85 | % | 0.55 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 110.00 | 51.30 | 54.00 | 52.65 | % | 0.48 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 115.00 | 46.30 | 49.00 | 47.65 | % | 0.41 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 120.00 | 41.40 | 44.10 | 42.75 | % | 0.36 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 125.00 | 36.50 | 39.20 | 37.85 | 22.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 4:00:04 PM EST |
| 130.00 | 31.70 | 34.00 | 32.85 | 29.42 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:04 PM EST |
| 135.00 | 26.50 | 29.10 | 27.80 | 18.20 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 4:00:04 PM EST |
| 140.00 | 21.40 | 24.00 | 22.70 | 23.40 | +0.60 | +2.64% | 0.16 | 1 | 38 | 1.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 145.00 | 16.60 | 19.10 | 17.85 | 17.40 | 0.00 | 0.00% | 0.12 | 0 | 41 | 1.21 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 150.00 | 11.80 | 13.70 | 12.75 | 13.05 | +3.05 | +30.50% | 0.09 | 1 | 77 | 0.88 | 0.98 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 155.00 | 7.00 | 8.80 | 7.90 | 8.40 | +2.39 | +39.77% | 0.05 | 1 | 323 | 0.66 | 0.90 | 0.03 | -0.18 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 160.00 | 2.90 | 3.50 | 3.20 | 3.23 | +0.53 | +19.63% | 0.02 | 12 | 494 | 0.30 | 0.67 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 165.00 | 0.30 | 1.20 | 0.75 | 1.02 | +0.47 | +85.46% | 0.00 | 2 | 561 | 0.27 | 0.26 | 0.07 | -0.20 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.23 | +0.03 | +15.00% | 0.00 | 86 | 457 | 0.37 | 0.04 | 0.02 | -0.05 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.52 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/16/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/16/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.26 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/16/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.52 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 3/16/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/16/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 3/16/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.65 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 3/16/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.10 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.44 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.04 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.35 | 0.20 | 0.08 | +0.03 | +60.00% | 0.00 | 40 | 138 | 0.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 145.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.60 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/16/2026 4:00:04 PM EST |
| 150.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.52 | -0.02 | 0.01 | -0.04 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 155.00 | 0.20 | 0.45 | 0.33 | 0.20 | -0.45 | -69.24% | 0.00 | 3 | 276 | 0.35 | -0.10 | 0.03 | -0.18 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 160.00 | 0.95 | 1.35 | 1.15 | 0.72 | -1.23 | -63.08% | 0.01 | 4 | 93 | 0.30 | -0.33 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 165.00 | 3.30 | 3.90 | 3.60 | 5.91 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.24 | -0.74 | 0.07 | -0.20 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 170.00 | 6.70 | 8.50 | 7.60 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.43 | -0.96 | 0.02 | -0.05 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 175.00 | 11.00 | 13.70 | 12.35 | 12.91 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:04 PM EST |
| 180.00 | 16.00 | 20.00 | 18.00 | 17.76 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:04 PM EST |
| 185.00 | 21.00 | 24.80 | 22.90 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 190.00 | 25.90 | 29.90 | 27.90 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 195.00 | 31.00 | 35.00 | 33.00 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 200.00 | 36.00 | 39.80 | 37.90 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 210.00 | 46.00 | 50.00 | 48.00 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 220.00 | 56.00 | 59.80 | 57.90 | % | 0.26 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST |