Options Chain for YUM BRANDS INC COM (YUM) - $139.19 as of 10/29/2025 9:29:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 43.30 | 45.90 | 44.60 | % | 0.47 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 100.00 | 38.30 | 40.90 | 39.60 | % | 0.40 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 105.00 | 33.40 | 36.00 | 34.70 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 110.00 | 28.50 | 31.10 | 29.80 | % | 0.27 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 115.00 | 23.60 | 26.20 | 24.90 | % | 0.22 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 120.00 | 18.80 | 21.30 | 20.05 | 22.70 | % | 0.17 | 1 | 0 | 0.65 | 0.97 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST | |
| 125.00 | 14.10 | 16.30 | 15.20 | % | 0.12 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.06 | 10/29/2025 3:59:51 PM EST | |||
| 130.00 | 9.60 | 12.10 | 10.85 | 11.20 | -3.20 | -22.23% | 0.08 | 1 | 2 | 0.31 | 0.82 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 135.00 | 5.30 | 8.40 | 6.85 | 7.27 | -1.49 | -17.01% | 0.05 | 7 | 6 | 0.29 | 0.67 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 140.00 | 3.30 | 4.30 | 3.80 | 3.90 | -2.00 | -33.90% | 0.03 | 52 | 48 | 0.29 | 0.49 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 145.00 | 1.40 | 2.25 | 1.83 | 1.75 | -0.85 | -32.70% | 0.01 | 91 | 155 | 0.28 | 0.31 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 150.00 | 0.30 | 1.50 | 0.90 | 0.55 | -0.57 | -50.90% | 0.01 | 17 | 155 | 0.29 | 0.17 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.05 | -16.67% | 0.00 | 11 | 254 | 0.35 | 0.08 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 160.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.05 | +33.34% | 0.00 | 13 | 634 | 0.32 | 0.05 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 165.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.38 | 0.02 | 0.00 | -0.01 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.51 | 0.01 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.92 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.80 | -0.01 | 0.00 | -0.02 | 10/15/2025 | 10/29/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.40 | 1.20 | 0.40 | +0.10 | +33.34% | 0.01 | 6 | 49 | 0.69 | -0.03 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 125.00 | 0.25 | 0.85 | 0.55 | 0.62 | +0.16 | +34.79% | 0.00 | 1 | 55 | 0.34 | -0.09 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 130.00 | 0.80 | 1.90 | 1.35 | 1.12 | +0.33 | +41.78% | 0.01 | 5 | 39 | 0.34 | -0.18 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 135.00 | 1.40 | 3.30 | 2.35 | 2.15 | +0.55 | +34.38% | 0.02 | 27 | 54 | 0.31 | -0.33 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 140.00 | 3.80 | 5.50 | 4.65 | 4.65 | +1.85 | +66.08% | 0.03 | 222 | 128 | 0.31 | -0.51 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 145.00 | 6.70 | 8.60 | 7.65 | 7.60 | +2.98 | +64.51% | 0.05 | 217 | 194 | 0.29 | -0.69 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 150.00 | 10.10 | 13.50 | 11.80 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.47 | -0.83 | 0.02 | -0.06 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 155.00 | 14.50 | 18.10 | 16.30 | 5.72 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.55 | -0.92 | 0.01 | -0.04 | 9/30/2025 | 10/29/2025 3:59:51 PM EST |
| 160.00 | 19.50 | 23.00 | 21.25 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | -0.95 | 0.01 | -0.02 | 10/1/2025 | 10/29/2025 3:59:51 PM EST |
| 165.00 | 24.30 | 28.00 | 26.15 | % | 0.16 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 170.00 | 29.50 | 33.00 | 31.25 | % | 0.18 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 175.00 | 34.50 | 38.00 | 36.25 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 180.00 | 39.50 | 43.00 | 41.25 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 185.00 | 44.50 | 48.00 | 46.25 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 190.00 | 49.20 | 53.00 | 51.10 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 195.00 | 54.50 | 58.00 | 56.25 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 200.00 | 59.50 | 63.00 | 61.25 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 210.00 | 70.10 | 73.00 | 71.55 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |