Options Chain for YUM BRANDS INC COM (YUM) - $136.12 as of 10/5/2026 12:44:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 50.90 | 54.20 | 52.55 | % | 0.62 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 90.00 | 45.90 | 49.30 | 47.60 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 95.00 | 40.90 | 45.00 | 42.95 | % | 0.45 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 100.00 | 36.00 | 40.00 | 38.00 | % | 0.38 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 10/5/2026 12:58:53 PM EST | |||
| 105.00 | 31.20 | 33.80 | 32.50 | % | 0.31 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 10/5/2026 12:58:53 PM EST | |||
| 110.00 | 27.00 | 28.90 | 27.95 | % | 0.25 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.02 | 10/5/2026 12:58:53 PM EST | |||
| 115.00 | 21.60 | 24.20 | 22.90 | % | 0.20 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.03 | 10/5/2026 12:58:53 PM EST | |||
| 120.00 | 17.00 | 19.30 | 18.15 | % | 0.15 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.04 | 10/5/2026 12:58:53 PM EST | |||
| 125.00 | 13.50 | 14.90 | 14.20 | % | 0.11 | 0 | 0 | 0.30 | 0.82 | 0.02 | -0.05 | 10/5/2026 12:58:53 PM EST | |||
| 130.00 | 9.80 | 11.10 | 10.45 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | 0.72 | 0.02 | -0.06 | 9/29/2026 | 10/5/2026 12:58:53 PM EST |
| 135.00 | 6.40 | 7.70 | 7.05 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.29 | 0.60 | 0.03 | -0.07 | 10/2/2026 | 10/5/2026 12:58:53 PM EST |
| 140.00 | 4.40 | 4.90 | 4.65 | 4.30 | -0.60 | -12.25% | 0.03 | 22 | 36 | 0.28 | 0.46 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 12:58:53 PM EST |
| 145.00 | 2.70 | 3.00 | 2.85 | 2.75 | +0.14 | +5.37% | 0.02 | 2 | 612 | 0.29 | 0.33 | 0.03 | -0.06 | 10/5/2026 | 10/5/2026 12:58:53 PM EST |
| 150.00 | 1.40 | 1.75 | 1.58 | 1.32 | -0.48 | -26.67% | 0.01 | 1 | 130 | 0.28 | 0.21 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 12:58:53 PM EST |
| 155.00 | 0.50 | 1.00 | 0.75 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.27 | 0.12 | 0.02 | -0.03 | 10/2/2026 | 10/5/2026 12:58:53 PM EST |
| 160.00 | 0.25 | 0.70 | 0.48 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.28 | 0.06 | 0.01 | -0.02 | 9/29/2026 | 10/5/2026 12:58:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.03 | 0.01 | -0.01 | 9/21/2026 | 10/5/2026 12:58:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 10/5/2026 12:58:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 10/5/2026 12:58:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 10/5/2026 12:58:53 PM EST | |||
| 110.00 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.02 | 10/5/2026 12:58:53 PM EST | |||
| 115.00 | 0.20 | 0.95 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.35 | -0.06 | 0.01 | -0.03 | 9/21/2026 | 10/5/2026 12:58:53 PM EST |
| 120.00 | 0.60 | 1.35 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.11 | 0.01 | -0.04 | 9/30/2026 | 10/5/2026 12:58:53 PM EST |
| 125.00 | 1.35 | 1.65 | 1.50 | 1.64 | -0.28 | -14.59% | 0.01 | 2 | 37 | 0.31 | -0.18 | 0.02 | -0.05 | 10/5/2026 | 10/5/2026 12:58:53 PM EST |
| 130.00 | 2.45 | 2.75 | 2.60 | 3.10 | +0.30 | +10.72% | 0.02 | 7 | 25 | 0.30 | -0.28 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 12:58:53 PM EST |
| 135.00 | 4.10 | 4.50 | 4.30 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.29 | -0.40 | 0.03 | -0.07 | 10/2/2026 | 10/5/2026 12:58:53 PM EST |
| 140.00 | 6.40 | 6.80 | 6.60 | 7.51 | +0.51 | +7.29% | 0.05 | 1 | 15 | 0.28 | -0.54 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 12:58:53 PM EST |
| 145.00 | 9.60 | 11.00 | 10.30 | 10.11 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.30 | -0.67 | 0.03 | -0.06 | 10/2/2026 | 10/5/2026 12:58:53 PM EST |
| 150.00 | 13.30 | 15.00 | 14.15 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.31 | -0.79 | 0.02 | -0.04 | 9/29/2026 | 10/5/2026 12:58:53 PM EST |
| 155.00 | 17.60 | 19.10 | 18.35 | % | 0.12 | 0 | 0 | 0.29 | -0.88 | 0.02 | -0.03 | 10/5/2026 12:58:53 PM EST | |||
| 160.00 | 22.20 | 24.60 | 23.40 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.47 | -0.94 | 0.01 | -0.02 | 9/30/2026 | 10/5/2026 12:58:53 PM EST |
| 165.00 | 25.60 | 29.60 | 27.60 | % | 0.17 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 10/5/2026 12:58:53 PM EST | |||
| 170.00 | 30.70 | 34.60 | 32.65 | 31.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 9/24/2026 | 10/5/2026 12:58:53 PM EST |
| 175.00 | 35.60 | 39.60 | 37.60 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 180.00 | 41.30 | 44.60 | 42.95 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 185.00 | 46.10 | 49.60 | 47.85 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 190.00 | 50.60 | 54.60 | 52.60 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST | |||
| 195.00 | 56.10 | 59.60 | 57.85 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:53 PM EST |