Options Chain for YUM BRANDS INC COM (YUM) - $148.92 as of 7/27/2026 3:56:01 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 | 76.50 | 80.20 | 78.35 | % | 1.12 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 72.00 | 75.20 | 73.60 | % | 0.98 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 80.00 | 67.00 | 70.20 | 68.60 | % | 0.86 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 61.60 | 65.20 | 63.40 | % | 0.75 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 57.00 | 60.30 | 58.65 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 95.00 | 52.10 | 55.30 | 53.70 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 47.10 | 50.30 | 48.70 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 105.00 | 41.90 | 45.40 | 43.65 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 37.70 | 40.40 | 39.05 | % | 0.35 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 32.90 | 35.50 | 34.20 | % | 0.30 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 28.10 | 30.70 | 29.40 | % | 0.24 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 23.60 | 26.10 | 24.85 | % | 0.20 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 19.10 | 21.60 | 20.35 | 24.20 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.40 | 0.86 | 0.01 | -0.04 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 14.60 | 17.50 | 16.05 | % | 0.12 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 140.00 | 10.60 | 13.30 | 11.95 | 12.41 | 0.00 | 0.00% | 0.09 | 0 | 201 | 0.33 | 0.70 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 7.40 | 8.90 | 8.15 | 8.80 | -0.14 | -1.57% | 0.06 | 1 | 14 | 0.29 | 0.60 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 5.40 | 6.30 | 5.85 | 5.81 | +0.21 | +3.75% | 0.04 | 142 | 30 | 0.29 | 0.48 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 3.30 | 4.30 | 3.80 | 3.81 | -0.39 | -9.29% | 0.02 | 5 | 177 | 0.28 | 0.36 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 2.00 | 2.85 | 2.43 | 2.75 | +0.30 | +12.25% | 0.02 | 22 | 117 | 0.28 | 0.26 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 1.05 | 2.00 | 1.53 | 1.72 | -0.48 | -21.82% | 0.01 | 9 | 240 | 0.28 | 0.19 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 170.00 | 0.35 | 1.60 | 0.98 | 0.97 | +0.10 | +11.50% | 0.01 | 2 | 1,144 | 0.28 | 0.13 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 0.05 | 0.95 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 1 | 375 | 0.26 | 0.10 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.32 | 0.06 | 0.01 | -0.02 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.39 | 0.03 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.40 | 0.02 | 0.00 | -0.01 | 4/29/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.46 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.01 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 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 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 4 | 0.65 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.63 | -0.02 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | -0.05 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 0.20 | 1.35 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | -0.10 | 0.01 | -0.03 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 1.30 | 2.20 | 1.75 | 1.40 | +0.05 | +3.71% | 0.01 | 58 | 112 | 0.36 | -0.14 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 1.90 | 2.50 | 2.20 | 2.25 | +0.03 | +1.36% | 0.02 | 55 | 141 | 0.32 | -0.21 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 2.20 | 3.80 | 3.00 | 2.90 | -1.10 | -27.50% | 0.02 | 6 | 408 | 0.29 | -0.30 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 4.20 | 5.70 | 4.95 | 4.45 | -2.30 | -34.08% | 0.03 | 14 | 497 | 0.29 | -0.40 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 5.90 | 8.00 | 6.95 | 6.60 | -1.50 | -18.52% | 0.05 | 15 | 88 | 0.27 | -0.52 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 9.00 | 11.20 | 10.10 | 10.42 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.27 | -0.64 | 0.02 | -0.06 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 12.50 | 15.10 | 13.80 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 130 | 0.27 | -0.74 | 0.02 | -0.05 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 16.50 | 19.50 | 18.00 | 8.44 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.39 | -0.81 | 0.02 | -0.05 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 170.00 | 21.00 | 23.80 | 22.40 | 6.92 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.41 | -0.87 | 0.01 | -0.04 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 25.70 | 28.70 | 27.20 | % | 0.16 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 180.00 | 30.40 | 33.60 | 32.00 | % | 0.18 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 185.00 | 35.30 | 37.90 | 36.60 | % | 0.20 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 190.00 | 40.10 | 42.80 | 41.45 | % | 0.22 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 195.00 | 45.10 | 48.50 | 46.80 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 200.00 | 50.20 | 53.80 | 52.00 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 210.00 | 60.10 | 63.50 | 61.80 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 220.00 | 70.20 | 73.50 | 71.85 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |