Options Chain for YUM BRANDS INC COM (YUM) - $155.27 as of 12/23/2025 2:21:51 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 | 88.00 | 92.20 | 90.10 | % | 1.39 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST | |||
| 70.00 | 83.00 | 87.20 | 85.10 | 54.70 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 12/23/2025 2:58:52 PM EST |
| 75.00 | 78.10 | 82.00 | 80.05 | % | 1.07 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST | |||
| 80.00 | 73.20 | 77.10 | 75.15 | % | 0.94 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST | |||
| 85.00 | 68.50 | 72.10 | 70.30 | % | 0.83 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST | |||
| 90.00 | 63.60 | 66.60 | 65.10 | 60.71 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 12/23/2025 2:58:52 PM EST |
| 95.00 | 58.60 | 61.60 | 60.10 | 56.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 12/23/2025 2:58:52 PM EST |
| 100.00 | 54.10 | 56.80 | 55.45 | 50.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 2:58:52 PM EST |
| 105.00 | 48.60 | 51.60 | 50.10 | 45.72 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/23/2025 2:58:52 PM EST |
| 110.00 | 43.60 | 46.60 | 45.10 | 46.00 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.99 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 2:58:52 PM EST |
| 115.00 | 38.70 | 41.70 | 40.20 | 37.67 | 0.00 | 0.00% | 0.35 | 0 | 30 | 0.90 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 12/23/2025 2:58:52 PM EST |
| 120.00 | 33.70 | 36.70 | 35.20 | 29.84 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 12/23/2025 2:58:52 PM EST |
| 125.00 | 28.70 | 31.70 | 30.20 | 20.16 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.70 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 2:58:52 PM EST |
| 130.00 | 23.80 | 26.80 | 25.30 | 20.36 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.62 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:52 PM EST |
| 135.00 | 19.20 | 21.60 | 20.40 | 10.13 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.50 | 1.00 | 0.00 | -0.01 | 12/10/2025 | 12/23/2025 2:58:52 PM EST |
| 140.00 | 14.30 | 16.40 | 15.35 | 13.09 | 0.00 | 0.00% | 0.11 | 0 | 146 | 0.38 | 0.98 | 0.01 | -0.02 | 12/16/2025 | 12/23/2025 2:58:52 PM EST |
| 145.00 | 10.30 | 11.50 | 10.90 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 787 | 0.30 | 0.92 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 2:58:52 PM EST |
| 150.00 | 6.20 | 6.70 | 6.45 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 1,845 | 0.19 | 0.77 | 0.04 | -0.06 | 12/22/2025 | 12/23/2025 2:58:52 PM EST |
| 155.00 | 2.80 | 3.20 | 3.00 | 3.10 | -0.50 | -13.89% | 0.02 | 27 | 515 | 0.18 | 0.53 | 0.06 | -0.07 | 12/23/2025 | 12/23/2025 2:58:52 PM EST |
| 160.00 | 0.85 | 1.05 | 0.95 | 1.00 | -0.33 | -24.82% | 0.01 | 63 | 5,675 | 0.16 | 0.25 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 2:58:52 PM EST |
| 165.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.19 | -51.36% | 0.00 | 2 | 748 | 0.16 | 0.07 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 2:58:52 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.20 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 2:58:52 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 2:58:52 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 2:58:52 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 2:58:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.71 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/23/2025 2:58:52 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/23/2025 2:58:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.41 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 2:58:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 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 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 12/23/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.28 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/23/2025 2:58:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 2:58:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 12/23/2025 2:58:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 2:58:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 2:58:52 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.74 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 2:58:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:52 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 2:58:52 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:58:52 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.34 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 2:58:52 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.29 | -0.02 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 2:58:52 PM EST |
| 145.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 3 | 2,802 | 0.22 | -0.08 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 2:58:52 PM EST |
| 150.00 | 0.95 | 1.10 | 1.03 | 1.03 | +0.13 | +14.45% | 0.01 | 11 | 361 | 0.19 | -0.23 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 2:58:52 PM EST |
| 155.00 | 2.50 | 2.80 | 2.65 | 2.65 | +0.25 | +10.42% | 0.02 | 8 | 206 | 0.18 | -0.47 | 0.06 | -0.07 | 12/23/2025 | 12/23/2025 2:58:52 PM EST |
| 160.00 | 5.40 | 6.00 | 5.70 | 6.46 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.17 | -0.75 | 0.05 | -0.05 | 12/22/2025 | 12/23/2025 2:58:52 PM EST |
| 165.00 | 8.90 | 11.20 | 10.05 | 11.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | -0.93 | 0.02 | -0.02 | 12/17/2025 | 12/23/2025 2:58:52 PM EST |
| 170.00 | 12.90 | 17.10 | 15.00 | 27.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 12/23/2025 2:58:52 PM EST |
| 175.00 | 17.90 | 22.10 | 20.00 | % | 0.11 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST | |||
| 180.00 | 22.90 | 27.10 | 25.00 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST | |||
| 185.00 | 27.90 | 32.10 | 30.00 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST | |||
| 190.00 | 32.90 | 37.10 | 35.00 | 43.43 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 12/23/2025 2:58:52 PM EST |
| 195.00 | 37.90 | 42.10 | 40.00 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST | |||
| 200.00 | 42.90 | 47.10 | 45.00 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST | |||
| 210.00 | 52.90 | 57.10 | 55.00 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:52 PM EST |