Options Chain for YUM BRANDS INC COM (YUM) - $149.49 as of 9/12/2025 9:38:15 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 | 83.20 | 85.80 | 84.50 | % | 1.30 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 70.00 | 78.20 | 80.70 | 79.45 | % | 1.14 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 75.00 | 73.20 | 75.80 | 74.50 | % | 0.99 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 80.00 | 68.20 | 70.80 | 69.50 | % | 0.87 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 85.00 | 63.20 | 65.80 | 64.50 | % | 0.76 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 90.00 | 58.20 | 60.80 | 59.50 | % | 0.66 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 95.00 | 53.20 | 55.80 | 54.50 | % | 0.57 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 100.00 | 48.40 | 50.60 | 49.50 | % | 0.49 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 105.00 | 43.30 | 45.80 | 44.55 | % | 0.42 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 110.00 | 38.30 | 40.80 | 39.55 | % | 0.36 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 115.00 | 33.30 | 35.80 | 34.55 | 32.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:00 PM EST |
| 120.00 | 28.40 | 30.40 | 29.40 | 15.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 23.40 | 25.70 | 24.55 | 21.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:00 PM EST |
| 130.00 | 19.40 | 20.70 | 20.05 | 19.96 | +3.36 | +20.25% | 0.15 | 2 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 13.30 | 15.80 | 14.55 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.74 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 9.40 | 10.50 | 9.95 | 9.73 | +1.00 | +11.46% | 0.07 | 27 | 54 | 0.50 | 0.97 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 3.40 | 5.10 | 4.25 | 4.85 | -0.10 | -2.02% | 0.03 | 4 | 426 | 0.13 | 0.84 | 0.05 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 1.20 | 1.50 | 1.35 | 1.55 | +0.15 | +10.72% | 0.01 | 36 | 728 | 0.19 | 0.46 | 0.11 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 0.10 | 0.45 | 0.28 | 0.30 | +0.15 | +100.00% | 0.00 | 15 | 764 | 0.21 | 0.09 | 0.04 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.10 | -62.50% | 0.00 | 1 | 393 | 0.32 | 0.01 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.86 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 924 | 1.27 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:00 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 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.31 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.37 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.73 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 328 | 1.32 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.80 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.43 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 554 | 0.32 | -0.03 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 0.25 | 0.45 | 0.35 | 0.46 | -0.03 | -6.13% | 0.00 | 43 | 275 | 0.22 | -0.16 | 0.05 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 1.60 | 1.95 | 1.78 | 1.65 | -2.45 | -59.76% | 0.01 | 14 | 219 | 0.19 | -0.54 | 0.11 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 3.90 | 5.90 | 4.90 | 4.86 | -2.14 | -30.58% | 0.03 | 8 | 108 | 0.24 | -0.91 | 0.04 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 9.90 | 11.60 | 10.75 | 11.30 | -5.23 | -31.64% | 0.07 | 1 | 1 | 0.54 | -0.99 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 14.20 | 16.90 | 15.55 | % | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 170.00 | 19.20 | 21.70 | 20.45 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 175.00 | 24.20 | 26.70 | 25.45 | % | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 180.00 | 29.20 | 31.60 | 30.40 | 24.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 4:00:00 PM EST |
| 185.00 | 34.20 | 36.90 | 35.55 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 190.00 | 39.20 | 42.10 | 40.65 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 195.00 | 44.60 | 46.50 | 45.55 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 200.00 | 49.30 | 52.00 | 50.65 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST |