Options Chain for YUM BRANDS INC COM (YUM) - $155.50 as of 1/30/2026 9:00:15 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 | 83.50 | 87.60 | 85.55 | % | 1.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 75.00 | 78.60 | 82.60 | 80.60 | % | 1.07 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 80.00 | 73.50 | 77.60 | 75.55 | % | 0.94 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 85.00 | 68.50 | 72.70 | 70.60 | % | 0.83 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 90.00 | 63.50 | 67.60 | 65.55 | % | 0.73 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 95.00 | 58.50 | 62.70 | 60.60 | % | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 100.00 | 53.60 | 57.60 | 55.60 | % | 0.56 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 105.00 | 48.70 | 52.70 | 50.70 | % | 0.48 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 110.00 | 43.50 | 47.70 | 45.60 | % | 0.41 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 115.00 | 38.70 | 42.70 | 40.70 | % | 0.35 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 120.00 | 33.60 | 37.80 | 35.70 | % | 0.30 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 125.00 | 29.70 | 32.30 | 31.00 | 22.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.53 | 0.99 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 4:00:05 PM EST |
| 130.00 | 24.90 | 27.40 | 26.15 | 29.42 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.47 | 0.96 | 0.01 | -0.01 | 1/15/2026 | 1/30/2026 4:00:05 PM EST |
| 135.00 | 20.10 | 22.60 | 21.35 | 18.20 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.41 | 0.92 | 0.01 | -0.02 | 11/24/2025 | 1/30/2026 4:00:05 PM EST |
| 140.00 | 15.80 | 17.90 | 16.85 | 16.60 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.26 | 0.87 | 0.01 | -0.03 | 1/12/2026 | 1/30/2026 4:00:05 PM EST |
| 145.00 | 12.00 | 13.50 | 12.75 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.27 | 0.79 | 0.02 | -0.04 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 150.00 | 8.40 | 9.60 | 9.00 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.26 | 0.68 | 0.03 | -0.05 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 155.00 | 5.40 | 5.80 | 5.60 | 5.92 | 0.00 | 0.00% | 0.04 | 0 | 323 | 0.23 | 0.54 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 160.00 | 3.10 | 3.50 | 3.30 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 499 | 0.23 | 0.38 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 165.00 | 1.55 | 1.90 | 1.73 | 1.90 | 0.00 | 0.00% | 0.01 | 16 | 452 | 0.22 | 0.24 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 170.00 | 0.55 | 1.15 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.21 | 0.14 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 175.00 | 0.20 | 0.80 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.26 | 0.07 | 0.01 | -0.02 | 1/20/2026 | 1/30/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.30 | 0.03 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | 0.01 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 1/30/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 1/30/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 1/30/2026 4:00:05 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 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 1/30/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.24 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 1/30/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.79 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/30/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/30/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/30/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/30/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | -0.01 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 4:00:05 PM EST |
| 130.00 | 0.05 | 0.70 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.29 | -0.04 | 0.01 | -0.01 | 12/15/2025 | 1/30/2026 4:00:05 PM EST |
| 135.00 | 0.35 | 1.05 | 0.70 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.29 | -0.08 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 140.00 | 0.70 | 1.65 | 1.18 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.28 | -0.13 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 145.00 | 1.40 | 1.95 | 1.68 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.25 | -0.21 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 150.00 | 2.70 | 3.20 | 2.95 | 3.13 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.24 | -0.32 | 0.03 | -0.05 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 155.00 | 4.90 | 5.20 | 5.05 | 4.70 | -0.30 | -6.00% | 0.03 | 88 | 133 | 0.24 | -0.46 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 160.00 | 7.20 | 7.90 | 7.55 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.22 | -0.62 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 165.00 | 10.70 | 11.90 | 11.30 | 22.34 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.23 | -0.76 | 0.03 | -0.04 | 12/9/2025 | 1/30/2026 4:00:05 PM EST |
| 170.00 | 14.30 | 16.30 | 15.30 | 16.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.29 | -0.86 | 0.02 | -0.03 | 3/4/2025 | 1/30/2026 4:00:05 PM EST |
| 175.00 | 18.70 | 21.30 | 20.00 | % | 0.11 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 180.00 | 23.60 | 26.00 | 24.80 | 24.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 12/22/2025 | 1/30/2026 4:00:05 PM EST |
| 185.00 | 27.90 | 32.00 | 29.95 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 190.00 | 32.90 | 37.00 | 34.95 | % | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 195.00 | 37.90 | 41.90 | 39.90 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 200.00 | 42.80 | 47.00 | 44.90 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 210.00 | 52.80 | 56.80 | 54.80 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 220.00 | 62.80 | 66.80 | 64.80 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST |