Options Chain for YUM BRANDS INC COM (YUM) - $149.51 as of 9/9/2026 11:21:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 41.90 | 45.20 | 43.55 | % | 0.44 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 105.00 | 36.70 | 40.30 | 38.50 | % | 0.37 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 110.00 | 31.60 | 35.30 | 33.45 | % | 0.30 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 9/9/2026 10:59:04 AM EST | |||
| 115.00 | 28.00 | 30.50 | 29.25 | % | 0.25 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 9/9/2026 10:59:04 AM EST | |||
| 120.00 | 23.10 | 25.60 | 24.35 | % | 0.20 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 9/9/2026 10:59:04 AM EST | |||
| 125.00 | 18.30 | 20.80 | 19.55 | 28.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.49 | 0.93 | 0.01 | -0.05 | 8/28/2026 | 9/9/2026 10:59:04 AM EST |
| 130.00 | 13.70 | 16.30 | 15.00 | 19.06 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.42 | 0.88 | 0.01 | -0.05 | 9/8/2026 | 9/9/2026 10:59:04 AM EST |
| 135.00 | 9.60 | 12.10 | 10.85 | 24.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.29 | 0.81 | 0.02 | -0.06 | 6/17/2026 | 9/9/2026 10:59:04 AM EST |
| 140.00 | 6.20 | 6.90 | 6.55 | 7.30 | -5.25 | -41.84% | 0.05 | 2 | 7 | 0.26 | 0.68 | 0.03 | -0.07 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 145.00 | 3.50 | 4.20 | 3.85 | 4.25 | -2.99 | -41.30% | 0.03 | 38 | 26 | 0.24 | 0.51 | 0.04 | -0.07 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 150.00 | 1.80 | 2.30 | 2.05 | 2.02 | -2.27 | -52.92% | 0.01 | 8 | 207 | 0.24 | 0.33 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 155.00 | 0.85 | 1.25 | 1.05 | 1.10 | -1.40 | -56.00% | 0.01 | 37 | 244 | 0.24 | 0.19 | 0.03 | -0.04 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 160.00 | 0.35 | 0.55 | 0.45 | 0.49 | -0.64 | -56.64% | 0.00 | 21 | 562 | 0.23 | 0.10 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 165.00 | 0.15 | 0.30 | 0.23 | 0.29 | -0.28 | -49.13% | 0.00 | 128 | 356 | 0.24 | 0.05 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 170.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.18 | -54.55% | 0.00 | 116 | 570 | 0.27 | 0.03 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.21 | -67.75% | 0.00 | 10 | 497 | 0.34 | 0.01 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 10:59:04 AM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 10:59:04 AM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/9/2026 10:59:04 AM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 10:59:04 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 10:59:04 AM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 9/9/2026 10:59:04 AM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 9/9/2026 10:59:04 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.44 | -0.03 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 10:59:04 AM EST |
| 125.00 | 0.30 | 0.50 | 0.40 | 0.60 | +0.35 | +140.00% | 0.00 | 5 | 40 | 0.31 | -0.07 | 0.01 | -0.05 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 130.00 | 0.55 | 1.00 | 0.78 | 0.85 | +0.40 | +88.89% | 0.01 | 5 | 55 | 0.30 | -0.12 | 0.01 | -0.05 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 135.00 | 1.55 | 1.95 | 1.75 | 1.60 | +0.78 | +95.13% | 0.01 | 190 | 142 | 0.27 | -0.20 | 0.02 | -0.06 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 140.00 | 2.85 | 3.40 | 3.13 | 2.75 | +1.17 | +74.06% | 0.02 | 8 | 139 | 0.24 | -0.32 | 0.03 | -0.07 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 145.00 | 5.20 | 5.70 | 5.45 | 4.71 | +1.90 | +67.62% | 0.04 | 10 | 110 | 0.25 | -0.49 | 0.04 | -0.07 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 150.00 | 8.20 | 9.10 | 8.65 | 5.20 | +1.05 | +25.31% | 0.06 | 1 | 171 | 0.25 | -0.67 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 155.00 | 10.70 | 13.10 | 11.90 | 6.63 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.30 | -0.81 | 0.03 | -0.04 | 9/3/2026 | 9/9/2026 10:59:04 AM EST |
| 160.00 | 15.60 | 17.70 | 16.65 | 15.95 | +5.94 | +59.35% | 0.10 | 2 | 167 | 0.34 | -0.90 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 10:59:04 AM EST |
| 165.00 | 20.30 | 23.00 | 21.65 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.46 | -0.95 | 0.01 | -0.02 | 7/10/2026 | 9/9/2026 10:59:04 AM EST |
| 170.00 | 25.40 | 28.20 | 26.80 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.55 | -0.97 | 0.01 | -0.01 | 7/7/2026 | 9/9/2026 10:59:04 AM EST |
| 175.00 | 30.30 | 32.80 | 31.55 | % | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 180.00 | 35.30 | 38.40 | 36.85 | 32.80 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.66 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 10:59:04 AM EST |
| 185.00 | 40.30 | 44.20 | 42.25 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 190.00 | 45.30 | 49.00 | 47.15 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 195.00 | 50.30 | 54.20 | 52.25 | 32.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 10:59:04 AM EST |
| 200.00 | 55.30 | 59.20 | 57.25 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 210.00 | 65.30 | 69.00 | 67.15 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 220.00 | 75.30 | 79.20 | 77.25 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST | |||
| 230.00 | 85.30 | 89.20 | 87.25 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:04 AM EST |