Options Chain for YUM BRANDS INC COM (YUM) - $150.71 as of 9/6/2026 10:53:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 79.70 | 82.40 | 81.05 | % | 1.16 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 75.00 | 74.70 | 77.10 | 75.90 | 76.20 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 80.00 | 69.60 | 72.10 | 70.85 | 71.22 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 85.00 | 64.40 | 67.10 | 65.75 | % | 0.77 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 90.00 | 59.70 | 62.40 | 61.05 | % | 0.68 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 95.00 | 54.70 | 57.30 | 56.00 | 67.40 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:56 PM EST |
| 100.00 | 49.60 | 52.40 | 51.00 | 57.20 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:56 PM EST |
| 105.00 | 44.70 | 47.40 | 46.05 | % | 0.44 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 110.00 | 39.70 | 42.40 | 41.05 | % | 0.37 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 115.00 | 34.70 | 37.40 | 36.05 | % | 0.31 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 120.00 | 29.80 | 31.50 | 30.65 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 125.00 | 24.00 | 27.40 | 25.70 | % | 0.21 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 130.00 | 19.50 | 22.40 | 20.95 | 20.80 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.81 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:56 PM EST |
| 135.00 | 14.60 | 17.40 | 16.00 | % | 0.12 | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 140.00 | 9.60 | 12.40 | 11.00 | 17.60 | 0.00 | 0.00% | 0.08 | 0 | 182 | 0.52 | 0.93 | 0.02 | -0.03 | 8/25/2026 | 9/4/2026 3:59:56 PM EST |
| 145.00 | 5.30 | 7.30 | 6.30 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.36 | 0.81 | 0.05 | -0.05 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 150.00 | 2.10 | 3.20 | 2.65 | 2.91 | -1.31 | -31.05% | 0.02 | 4 | 956 | 0.22 | 0.53 | 0.06 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 155.00 | 0.55 | 1.60 | 1.08 | 1.59 | -0.11 | -6.48% | 0.01 | 2 | 306 | 0.24 | 0.23 | 0.05 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 160.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.30 | -50.00% | 0.00 | 9 | 554 | 0.24 | 0.06 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 165.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.28 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 0.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 135.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.31 | -0.01 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 140.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.05 | -20.00% | 0.00 | 7 | 516 | 0.26 | -0.07 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 145.00 | 0.85 | 1.40 | 1.13 | 1.07 | +0.07 | +7.00% | 0.01 | 3 | 580 | 0.26 | -0.19 | 0.05 | -0.05 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 150.00 | 1.60 | 3.30 | 2.45 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.22 | -0.47 | 0.06 | -0.08 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 155.00 | 4.70 | 6.80 | 5.75 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.33 | -0.77 | 0.05 | -0.06 | 8/26/2026 | 9/4/2026 3:59:56 PM EST |
| 160.00 | 9.40 | 11.50 | 10.45 | 8.68 | -1.84 | -17.49% | 0.07 | 4 | 131 | 0.43 | -0.94 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 165.00 | 13.60 | 16.10 | 14.85 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.49 | -0.99 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 170.00 | 18.40 | 21.40 | 19.90 | 6.92 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.63 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:56 PM EST |
| 175.00 | 23.40 | 26.10 | 24.75 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 180.00 | 28.40 | 31.10 | 29.75 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 185.00 | 33.40 | 36.10 | 34.75 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 190.00 | 38.40 | 41.20 | 39.80 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 195.00 | 43.40 | 46.10 | 44.75 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 200.00 | 48.60 | 51.10 | 49.85 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 210.00 | 58.40 | 61.20 | 59.80 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 220.00 | 68.40 | 71.20 | 69.80 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |