Options Chain for YUM BRANDS INC COM (YUM) - $147.37 as of 7/24/2026 10:15:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 47.20 | 51.10 | 49.15 | % | 0.49 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 105.00 | 42.30 | 46.20 | 44.25 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 110.00 | 37.30 | 41.30 | 39.30 | % | 0.36 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 115.00 | 32.20 | 36.30 | 34.25 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 120.00 | 27.60 | 30.60 | 29.10 | % | 0.24 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 125.00 | 22.60 | 25.90 | 24.25 | % | 0.19 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.03 | 7/24/2026 3:59:55 PM EST | |||
| 130.00 | 17.90 | 21.00 | 19.45 | % | 0.15 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.05 | 7/24/2026 3:59:55 PM EST | |||
| 135.00 | 13.40 | 16.60 | 15.00 | 16.07 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | 0.86 | 0.02 | -0.07 | 7/17/2026 | 7/24/2026 3:59:55 PM EST |
| 140.00 | 9.90 | 12.40 | 11.15 | 11.11 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.33 | 0.76 | 0.02 | -0.09 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 145.00 | 7.00 | 8.30 | 7.65 | 7.25 | -0.22 | -2.95% | 0.05 | 8 | 41 | 0.32 | 0.64 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 150.00 | 4.50 | 5.30 | 4.90 | 5.00 | +0.20 | +4.17% | 0.03 | 14 | 139 | 0.32 | 0.49 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 155.00 | 2.35 | 3.30 | 2.83 | 2.90 | +0.59 | +25.55% | 0.02 | 3 | 173 | 0.31 | 0.35 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 160.00 | 1.45 | 2.50 | 1.98 | 1.44 | +0.12 | +9.10% | 0.01 | 4 | 394 | 0.32 | 0.22 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 165.00 | 0.50 | 1.10 | 0.80 | 0.77 | -0.16 | -17.21% | 0.00 | 7 | 620 | 0.31 | 0.12 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 170.00 | 0.10 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 865 | 0.29 | 0.06 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.36 | 0.03 | 0.01 | -0.02 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.35 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | -0.03 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 130.00 | 0.15 | 1.10 | 0.63 | 0.67 | -0.18 | -21.18% | 0.00 | 2 | 206 | 0.36 | -0.08 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 135.00 | 1.00 | 1.40 | 1.20 | 1.10 | -0.50 | -31.25% | 0.01 | 179 | 133 | 0.36 | -0.14 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 140.00 | 1.50 | 2.75 | 2.13 | 2.00 | -0.61 | -23.38% | 0.02 | 9 | 764 | 0.34 | -0.24 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 145.00 | 3.10 | 4.30 | 3.70 | 4.18 | -0.23 | -5.22% | 0.03 | 367 | 472 | 0.34 | -0.36 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 150.00 | 5.40 | 6.10 | 5.75 | 5.70 | -0.20 | -3.39% | 0.04 | 24 | 184 | 0.32 | -0.51 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 155.00 | 7.40 | 10.60 | 9.00 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.33 | -0.65 | 0.03 | -0.09 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 160.00 | 11.20 | 14.40 | 12.80 | 13.96 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.45 | -0.78 | 0.02 | -0.07 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 165.00 | 15.50 | 18.70 | 17.10 | 17.25 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.48 | -0.88 | 0.02 | -0.05 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 170.00 | 20.10 | 23.20 | 21.65 | 9.06 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.52 | -0.94 | 0.01 | -0.03 | 7/10/2026 | 7/24/2026 3:59:55 PM EST |
| 175.00 | 24.20 | 28.20 | 26.20 | % | 0.15 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 180.00 | 29.20 | 33.20 | 31.20 | % | 0.17 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 185.00 | 34.20 | 38.20 | 36.20 | % | 0.20 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 190.00 | 39.20 | 43.20 | 41.20 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 195.00 | 44.20 | 48.20 | 46.20 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 200.00 | 49.20 | 53.20 | 51.20 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 210.00 | 59.20 | 63.20 | 61.20 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 220.00 | 69.20 | 73.20 | 71.20 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST |