Options Chain for YUM BRANDS INC COM (YUM) - $150.03 as of 5/29/2026 3:31:34 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 | 81.10 | 85.10 | 83.10 | 89.75 | 0.00 | 0.00% | 1.28 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 70.00 | 76.10 | 80.10 | 78.10 | 82.78 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:58:43 PM EST |
| 75.00 | 71.10 | 75.10 | 73.10 | % | 0.97 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 80.00 | 66.10 | 70.10 | 68.10 | 76.93 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:58:43 PM EST |
| 85.00 | 61.20 | 65.20 | 63.20 | 71.97 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:58:43 PM EST |
| 90.00 | 56.20 | 60.20 | 58.20 | 67.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:58:43 PM EST |
| 95.00 | 51.20 | 55.20 | 53.20 | 62.01 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:58:43 PM EST |
| 100.00 | 46.20 | 50.20 | 48.20 | 54.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 105.00 | 41.20 | 45.20 | 43.20 | % | 0.41 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 110.00 | 36.20 | 40.20 | 38.20 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 115.00 | 31.30 | 35.30 | 33.30 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 120.00 | 26.30 | 30.30 | 28.30 | % | 0.24 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 125.00 | 22.60 | 25.20 | 23.90 | 29.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:43 PM EST |
| 130.00 | 17.80 | 20.50 | 19.15 | % | 0.15 | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.03 | 5/29/2026 2:58:43 PM EST | |||
| 135.00 | 13.20 | 14.80 | 14.00 | % | 0.10 | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.04 | 5/29/2026 2:58:43 PM EST | |||
| 140.00 | 8.30 | 10.60 | 9.45 | 23.65 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.29 | 0.85 | 0.02 | -0.06 | 4/17/2026 | 5/29/2026 2:58:43 PM EST |
| 145.00 | 4.80 | 5.60 | 5.20 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.23 | 0.71 | 0.04 | -0.08 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 150.00 | 1.95 | 2.75 | 2.35 | 2.56 | -1.14 | -30.82% | 0.02 | 3 | 163 | 0.24 | 0.47 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 155.00 | 0.60 | 1.20 | 0.90 | 0.90 | -0.77 | -46.11% | 0.01 | 41 | 270 | 0.24 | 0.26 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 160.00 | 0.10 | 0.50 | 0.30 | 0.45 | -0.13 | -22.42% | 0.00 | 7 | 485 | 0.24 | 0.12 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 165.00 | 0.15 | 0.50 | 0.33 | 0.32 | +0.12 | +60.00% | 0.00 | 2 | 804 | 0.28 | 0.05 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.42 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:58:43 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:58:43 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 2:58:43 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 108 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 106 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 100 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | 0.05 | % | 0.00 | 2 | 105 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:43 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 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:43 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 33 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 30 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 44 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:58:43 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.33 | -0.03 | 0.01 | -0.03 | 5/19/2026 | 5/29/2026 2:58:43 PM EST |
| 135.00 | 0.10 | 0.60 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.30 | -0.07 | 0.01 | -0.04 | 5/11/2026 | 5/29/2026 2:58:43 PM EST |
| 140.00 | 0.45 | 0.95 | 0.70 | 0.85 | +0.40 | +88.89% | 0.01 | 4 | 505 | 0.26 | -0.15 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 145.00 | 1.30 | 2.10 | 1.70 | 1.55 | +0.61 | +64.90% | 0.01 | 43 | 289 | 0.24 | -0.29 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 150.00 | 3.50 | 4.50 | 4.00 | 4.36 | +1.46 | +50.35% | 0.03 | 2 | 1,562 | 0.23 | -0.53 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 2:58:43 PM EST |
| 155.00 | 6.40 | 9.00 | 7.70 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.24 | -0.74 | 0.04 | -0.07 | 5/27/2026 | 5/29/2026 2:58:43 PM EST |
| 160.00 | 11.00 | 12.90 | 11.95 | 9.14 | 0.00 | 0.00% | 0.07 | 0 | 193 | 0.44 | -0.88 | 0.02 | -0.04 | 5/20/2026 | 5/29/2026 2:58:43 PM EST |
| 165.00 | 15.10 | 18.00 | 16.55 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.51 | -0.95 | 0.01 | -0.02 | 4/30/2026 | 5/29/2026 2:58:43 PM EST |
| 170.00 | 20.00 | 23.10 | 21.55 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:58:43 PM EST | |||
| 175.00 | 25.10 | 29.00 | 27.05 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 180.00 | 30.10 | 34.00 | 32.05 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 185.00 | 35.10 | 39.00 | 37.05 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 190.00 | 40.10 | 44.00 | 42.05 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 195.00 | 45.10 | 49.00 | 47.05 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 200.00 | 50.10 | 54.00 | 52.05 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 210.00 | 60.00 | 64.00 | 62.00 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 220.00 | 70.80 | 73.00 | 71.90 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST | |||
| 230.00 | 80.80 | 83.00 | 81.90 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:43 PM EST |