Options Chain for YUM BRANDS INC COM (YUM) - $144.29 as of 7/29/2025 2:50:41 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 | 77.70 | 81.70 | 79.70 | % | 1.23 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 72.70 | 76.60 | 74.65 | % | 1.07 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 67.80 | 71.80 | 69.80 | % | 0.93 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 62.90 | 66.80 | 64.85 | % | 0.81 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 57.80 | 61.80 | 59.80 | % | 0.70 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 52.90 | 56.80 | 54.85 | % | 0.61 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 95.00 | 48.30 | 51.40 | 49.85 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 100.00 | 43.60 | 46.90 | 45.25 | % | 0.45 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 105.00 | 38.00 | 41.90 | 39.95 | % | 0.38 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 110.00 | 33.00 | 37.00 | 35.00 | % | 0.32 | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 115.00 | 28.70 | 32.10 | 30.40 | 25.75 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.61 | 0.98 | 0.00 | -0.01 | 11/5/2024 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 23.70 | 26.50 | 25.10 | 15.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.48 | 0.97 | 0.00 | -0.01 | 1/7/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 19.00 | 21.60 | 20.30 | 23.90 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.41 | 0.92 | 0.01 | -0.02 | 4/15/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 15.60 | 15.90 | 15.75 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.27 | 0.86 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 11.20 | 11.60 | 11.40 | 11.80 | -4.05 | -25.56% | 0.08 | 1 | 108 | 0.25 | 0.78 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 7.40 | 7.80 | 7.60 | 11.55 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.23 | 0.66 | 0.03 | -0.05 | 7/11/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 4.50 | 4.80 | 4.65 | 4.42 | -0.30 | -6.36% | 0.03 | 1 | 327 | 0.22 | 0.50 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 2.30 | 2.60 | 2.45 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 446 | 0.21 | 0.34 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 1.10 | 1.25 | 1.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.20 | 0.19 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 160.00 | 0.40 | 0.65 | 0.53 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.20 | 0.10 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.29 | 0.04 | 0.01 | -0.01 | 7/14/2025 | 7/29/2025 1:58:56 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.37 | 0.02 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:56 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.48 | 0.01 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:56 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 924 | 0.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 1:58:56 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:56 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:56 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:56 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:56 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 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 0.10 | 0.60 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | -0.01 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.43 | -0.02 | 0.00 | -0.01 | 6/4/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.47 | -0.03 | 0.00 | -0.01 | 6/9/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 0.25 | 1.20 | 0.73 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.29 | -0.08 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 0.80 | 0.95 | 0.88 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.25 | -0.14 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 1.45 | 1.70 | 1.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.24 | -0.22 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 2.70 | 3.10 | 2.90 | 3.10 | +0.22 | +7.64% | 0.02 | 1 | 243 | 0.23 | -0.34 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 4.70 | 5.10 | 4.90 | 3.66 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.22 | -0.50 | 0.03 | -0.05 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 7.40 | 8.00 | 7.70 | 8.40 | +3.20 | +61.54% | 0.05 | 1 | 266 | 0.21 | -0.66 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 11.10 | 11.70 | 11.40 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.21 | -0.81 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 160.00 | 14.60 | 17.30 | 15.95 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.32 | -0.90 | 0.02 | -0.02 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 165.00 | 20.10 | 22.00 | 21.05 | % | 0.13 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 170.00 | 24.50 | 27.40 | 25.95 | % | 0.15 | 0 | 0 | 0.44 | -0.98 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 175.00 | 28.60 | 32.60 | 30.60 | % | 0.17 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 180.00 | 33.60 | 37.50 | 35.55 | 24.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:58:56 PM EST |
| 185.00 | 38.60 | 42.50 | 40.55 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 190.00 | 43.60 | 46.80 | 45.20 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 195.00 | 48.60 | 52.50 | 50.55 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 200.00 | 53.60 | 57.50 | 55.55 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |