Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $49.52 as of 8/24/2026 1:06:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 19.20 | 22.60 | 20.90 | % | 0.76 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 30.00 | 16.70 | 20.10 | 18.40 | % | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 32.50 | 14.20 | 17.60 | 15.90 | % | 0.49 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 35.00 | 12.40 | 15.10 | 13.75 | 6.77 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 2:58:49 PM EST |
| 37.50 | 10.00 | 12.80 | 11.40 | 10.90 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.69 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 2:58:49 PM EST |
| 40.00 | 7.50 | 10.20 | 8.85 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.49 | 0.97 | 0.03 | 0.00 | 7/15/2026 | 8/24/2026 2:58:49 PM EST |
| 42.50 | 5.20 | 7.90 | 6.55 | 5.26 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.42 | 0.89 | 0.05 | -0.01 | 8/17/2026 | 8/24/2026 2:58:49 PM EST |
| 45.00 | 2.55 | 4.80 | 3.68 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.42 | 0.78 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 2:58:49 PM EST |
| 47.50 | 1.55 | 3.40 | 2.48 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.23 | 0.58 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 2:58:49 PM EST |
| 50.00 | 1.10 | 1.60 | 1.35 | 1.25 | -0.35 | -21.88% | 0.03 | 178 | 586 | 0.27 | 0.36 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 52.50 | 0.40 | 0.75 | 0.58 | 0.55 | -0.30 | -35.30% | 0.01 | 147 | 159 | 0.25 | 0.17 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.33 | 0.07 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 2:58:49 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.72 | 0.03 | 0.01 | 0.00 | 6/8/2026 | 8/24/2026 2:58:49 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.80 | 0.01 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 2:58:49 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 2:58:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 2:58:49 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 2:58:49 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 2:58:49 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 2:58:49 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 2:58:49 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 2:58:49 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.25 | +0.10 | +66.67% | 0.00 | 5 | 398 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 51 | 0.32 | -0.03 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 42.50 | 0.05 | 0.40 | 0.23 | 0.35 | -0.20 | -36.37% | 0.01 | 1 | 113 | 0.28 | -0.12 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 45.00 | 0.30 | 0.90 | 0.60 | 0.75 | +0.20 | +36.37% | 0.01 | 5 | 251 | 0.26 | -0.22 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 47.50 | 1.15 | 1.60 | 1.38 | 1.50 | +0.28 | +22.96% | 0.03 | 6 | 443 | 0.22 | -0.42 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 2:58:49 PM EST |
| 50.00 | 2.30 | 3.90 | 3.10 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.29 | -0.64 | 0.09 | -0.01 | 8/3/2026 | 8/24/2026 2:58:49 PM EST |
| 52.50 | 3.30 | 5.70 | 4.50 | % | 0.09 | 0 | 7 | 0.46 | -0.83 | 0.06 | -0.01 | 8/24/2026 2:58:49 PM EST | |||
| 55.00 | 5.20 | 7.90 | 6.55 | 5.84 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | -0.93 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 2:58:49 PM EST |
| 57.50 | 7.20 | 11.10 | 9.15 | % | 0.16 | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 60.00 | 10.10 | 12.80 | 11.45 | % | 0.19 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 62.50 | 12.60 | 15.30 | 13.95 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 65.00 | 15.10 | 18.60 | 16.85 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 70.00 | 20.10 | 23.60 | 21.85 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 75.00 | 25.10 | 27.80 | 26.45 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST | |||
| 80.00 | 30.10 | 32.80 | 31.45 | % | 0.39 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:49 PM EST |