Dark

Check out our Level2View

YUM
Yum! Brands, Inc.
stock NYSE

At Close

May 13, 2025 3:59:30 PM EDT

145.71USD-0.007%(-0.01)184,736

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-145.72)0

After-hours

May 13, 2025 4:05:30 PM EDT

145.72USD+0.007%(+0.01)16,519

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
577	1,267	138	1,021

YUM Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

YUM Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

YUM Dec 19, 2025 Exp. - Max Pain @ $140.00

Puts

Calls

YUM Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	0.75	-25.00%	2	31	05-02	YUM251219C00210000
200 C	0.95	0%	2	1	03-28	YUM251219C00200000
195 C	2.25	0%	47	47	04-03	YUM251219C00195000
190 C	0.54	-82.58%	10	226	04-17	YUM251219C00190000
185 C	2.58	0%	1	1	03-26	YUM251219C00185000
180 C	3.80	-7.32%	6	11	03-26	YUM251219C00180000
175 C	1.28	-75.38%	2	52	05-13	YUM251219C00175000
170 C	2.05	-22.64%	12	135	05-12	YUM251219C00170000
165 C	2.95	-37.89%	22	173	05-12	YUM251219C00165000
160 C	5.70	-34.56%	250	256	05-05	YUM251219C00160000
155 C	7.30	-1.48%	1	35	04-17	YUM251219C00155000
150 C	9.29	-11.61%	2	299	05-12	YUM251219C00150000
145 C	19.88	+37.48%	30	196	03-31	YUM251219C00145000
140 C	15.31	-8.05%	2	124	05-12	YUM251219C00140000
135 C	18.45	-4.40%	1	2	04-10	YUM251219C00135000
130 C	31.72	-13.33%	4	15	03-14	YUM251219C00130000
125 C	24.33	+73.04%	30	15	04-16	YUM251219C00125000
120 C	28.90	+85.97%	2	4	02-10	YUM251219C00120000
115 C	37.52	+5.93%	8	29	04-30	YUM251219C00115000
110 C	40.65	-0.61%	12	47	04-29	YUM251219C00110000
105 C	45.55	-2.25%	8	32	05-01	YUM251219C00105000
100 C	51.12	-0.93%	49	44	05-01	YUM251219C00100000
95 C	56.50	+1.89%	11	61	05-07	YUM251219C00095000
90 C	60.69	+2.48%	8	8	04-30	YUM251219C00090000
85 C	0	0%	0			YUM251219C00085000
80 C	0	0%	0			YUM251219C00080000
75 C	0	0%	0			YUM251219C00075000
70 C	0	0%	0			YUM251219C00070000
65 C	0	0%	0			YUM251219C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	0	0%	0			YUM251219P00210000
200 P	0	0%	0			YUM251219P00200000
195 P	53.50	0%	1	1	04-09	YUM251219P00195000
190 P	43.42	0%	39	0	04-24	YUM251219P00190000
185 P	0	0%	0			YUM251219P00185000
180 P	0	0%	0			YUM251219P00180000
175 P	0	0%	0			YUM251219P00175000
170 P	26.85	0%	14	0	04-17	YUM251219P00170000
165 P	0	0%	0			YUM251219P00165000
160 P	12.30	0%	2	2	03-11	YUM251219P00160000
155 P	0	0%	0			YUM251219P00155000
150 P	12.53	-7.73%	1	135	04-23	YUM251219P00150000
145 P	11.35	-8.47%	125	91	04-10	YUM251219P00145000
140 P	8.50	+4.94%	2	91	04-16	YUM251219P00140000
135 P	5.50	-15.77%	148	444	04-29	YUM251219P00135000
130 P	4.00	-28.95%	10	69	05-12	YUM251219P00130000
125 P	3.72	-17.33%	16	130	04-23	YUM251219P00125000
120 P	2.19	-8.75%	10	130	05-13	YUM251219P00120000
115 P	2.40	-10.45%	4	18	04-24	YUM251219P00115000
110 P	0	0%	0			YUM251219P00110000
105 P	1.78	-20.89%	1	9	04-22	YUM251219P00105000
100 P	1.10	-5.17%	3	10	04-28	YUM251219P00100000
95 P	0.88	-17.76%	1	29	04-30	YUM251219P00095000
90 P	0	0%	0			YUM251219P00090000
85 P	0	0%	0			YUM251219P00085000
80 P	0	0%	0			YUM251219P00080000
75 P	0	0%	0			YUM251219P00075000
70 P	0	0%	0			YUM251219P00070000
65 P	0	0%	0			YUM251219P00065000

Share