Options Chain for YUM BRANDS INC COM (YUM) - $159.56 as of 4/30/2026 5:36:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 91.40 | 95.20 | 93.30 | 95.48 | 0.00 | 0.00% | 1.44 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:51 PM EST |
| 70.00 | 86.30 | 90.10 | 88.20 | 90.53 | 0.00 | 0.00% | 1.26 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:51 PM EST |
| 75.00 | 81.30 | 85.30 | 83.30 | % | 1.11 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 80.00 | 76.30 | 80.40 | 78.35 | % | 0.98 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 85.00 | 71.30 | 75.30 | 73.30 | % | 0.86 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 90.00 | 66.30 | 70.50 | 68.40 | % | 0.76 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 95.00 | 61.30 | 65.20 | 63.25 | % | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 100.00 | 56.50 | 60.20 | 58.35 | % | 0.58 | 0 | 8 | 0.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 105.00 | 51.50 | 55.40 | 53.45 | % | 0.51 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 110.00 | 46.50 | 50.30 | 48.40 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 115.00 | 41.50 | 45.20 | 43.35 | % | 0.38 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 120.00 | 36.50 | 40.50 | 38.50 | % | 0.32 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 125.00 | 31.60 | 35.50 | 33.55 | 36.00 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:51 PM EST |
| 130.00 | 27.20 | 29.90 | 28.55 | % | 0.22 | 0 | 0 | 0.49 | 0.99 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 135.00 | 22.40 | 25.00 | 23.70 | % | 0.18 | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 140.00 | 17.70 | 20.30 | 19.00 | 23.65 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.37 | 0.91 | 0.01 | -0.03 | 4/17/2026 | 5/1/2026 3:59:51 PM EST |
| 145.00 | 13.00 | 15.40 | 14.20 | 15.20 | % | 0.10 | 2 | 24 | 0.31 | 0.85 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST | |
| 150.00 | 9.90 | 10.60 | 10.25 | 12.88 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.23 | 0.76 | 0.02 | -0.04 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 155.00 | 6.20 | 6.80 | 6.50 | 7.26 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.21 | 0.62 | 0.03 | -0.05 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 160.00 | 3.30 | 4.00 | 3.65 | 5.38 | +0.48 | +9.80% | 0.02 | 1 | 150 | 0.20 | 0.45 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 165.00 | 1.60 | 2.25 | 1.93 | 1.87 | -0.63 | -25.20% | 0.01 | 2 | 484 | 0.20 | 0.28 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 170.00 | 0.65 | 1.35 | 1.00 | 1.20 | -0.45 | -27.28% | 0.01 | 16 | 355 | 0.20 | 0.17 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 175.00 | 0.25 | 0.90 | 0.58 | 0.67 | -0.07 | -9.46% | 0.00 | 1 | 196 | 0.21 | 0.09 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.35 | +0.01 | +2.95% | 0.00 | 1 | 329 | 0.26 | 0.05 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.31 | 0.02 | 0.00 | -0.01 | 4/17/2026 | 5/1/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 108 | 0.35 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 106 | 0.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 100 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 105 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.02 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 33 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 44 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.40 | -0.01 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.33 | -0.04 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 140.00 | 0.40 | 0.80 | 0.60 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.26 | -0.09 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 145.00 | 0.80 | 1.50 | 1.15 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.25 | -0.15 | 0.02 | -0.03 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 150.00 | 1.50 | 2.10 | 1.80 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1,063 | 0.22 | -0.24 | 0.02 | -0.04 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 155.00 | 3.00 | 3.50 | 3.25 | 2.91 | +0.18 | +6.60% | 0.02 | 2 | 116 | 0.21 | -0.38 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 160.00 | 5.10 | 5.80 | 5.45 | 5.70 | +0.78 | +15.86% | 0.03 | 14 | 193 | 0.19 | -0.55 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 165.00 | 8.40 | 9.40 | 8.90 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.20 | -0.72 | 0.03 | -0.04 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 170.00 | 11.90 | 14.10 | 13.00 | % | 0.08 | 0 | 5 | 0.27 | -0.83 | 0.02 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 175.00 | 16.20 | 18.70 | 17.45 | % | 0.10 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 180.00 | 21.00 | 23.60 | 22.30 | % | 0.12 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 185.00 | 26.00 | 28.50 | 27.25 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 190.00 | 30.30 | 34.20 | 32.25 | % | 0.17 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 195.00 | 35.10 | 39.00 | 37.05 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 200.00 | 40.10 | 44.00 | 42.05 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 210.00 | 50.30 | 53.90 | 52.10 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 220.00 | 60.10 | 64.10 | 62.10 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 230.00 | 70.10 | 73.90 | 72.00 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST |