Options Chain for YUM BRANDS INC COM (YUM) - $145.83 as of 7/25/2025 1:26:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 59.00 | 62.70 | 60.85 | 62.53 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 90.00 | 54.00 | 57.80 | 55.90 | 57.55 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 95.00 | 49.20 | 52.70 | 50.95 | 51.70 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:43:58 PM EST |
| 100.00 | 44.90 | 47.60 | 46.25 | 47.33 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 105.00 | 39.40 | 41.90 | 40.65 | 42.60 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 110.00 | 34.40 | 37.60 | 36.00 | 37.61 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 115.00 | 29.50 | 32.60 | 31.05 | % | 0.27 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 120.00 | 24.50 | 27.70 | 26.10 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:43:58 PM EST | |||
| 125.00 | 20.00 | 22.80 | 21.40 | % | 0.17 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 7/25/2025 12:43:58 PM EST | |||
| 130.00 | 15.40 | 17.90 | 16.65 | 21.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.03 | 7/2/2025 | 7/25/2025 12:43:58 PM EST |
| 135.00 | 11.10 | 11.80 | 11.45 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.27 | 0.88 | 0.02 | -0.06 | 7/22/2025 | 7/25/2025 12:43:58 PM EST |
| 140.00 | 7.10 | 7.40 | 7.25 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.27 | 0.75 | 0.03 | -0.08 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 145.00 | 3.80 | 4.10 | 3.95 | 4.26 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.25 | 0.56 | 0.05 | -0.09 | 7/21/2025 | 7/25/2025 12:43:58 PM EST |
| 150.00 | 1.60 | 1.80 | 1.70 | 1.83 | -0.22 | -10.74% | 0.01 | 8 | 2,067 | 0.24 | 0.33 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 155.00 | 0.50 | 0.70 | 0.60 | 0.75 | -0.10 | -11.77% | 0.00 | 1 | 607 | 0.24 | 0.15 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 160.00 | 0.10 | 0.25 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.23 | 0.06 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 165.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.32 | 0.02 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 7/25/2025 12:43:58 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.02 | 7/25/2025 12:43:58 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | -0.04 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 135.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.28 | -0.12 | 0.02 | -0.06 | 7/22/2025 | 7/25/2025 12:43:58 PM EST |
| 140.00 | 1.30 | 1.50 | 1.40 | 1.35 | +0.07 | +5.47% | 0.01 | 1 | 95 | 0.26 | -0.25 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 145.00 | 2.95 | 3.20 | 3.08 | 3.20 | +0.82 | +34.46% | 0.02 | 2 | 323 | 0.25 | -0.44 | 0.05 | -0.09 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 150.00 | 5.70 | 6.00 | 5.85 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.23 | -0.67 | 0.04 | -0.07 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 155.00 | 9.50 | 10.10 | 9.80 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.22 | -0.85 | 0.03 | -0.05 | 7/18/2025 | 7/25/2025 12:43:58 PM EST |
| 160.00 | 13.10 | 15.10 | 14.10 | % | 0.09 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.02 | 7/25/2025 12:43:58 PM EST | |||
| 165.00 | 17.80 | 20.30 | 19.05 | % | 0.12 | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 7/25/2025 12:43:58 PM EST | |||
| 170.00 | 22.90 | 25.40 | 24.15 | % | 0.14 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 175.00 | 27.70 | 30.40 | 29.05 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 180.00 | 32.60 | 36.20 | 34.40 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 185.00 | 37.70 | 41.10 | 39.40 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 190.00 | 42.50 | 46.20 | 44.35 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 195.00 | 47.60 | 51.20 | 49.40 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST |