Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $45.90 as of 8/22/2025 8:54:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.50 | 25.50 | 23.50 | % | 1.04 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 19.00 | 22.80 | 20.90 | % | 0.84 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.50 | 16.70 | 20.30 | 18.50 | % | 0.67 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 14.00 | 18.00 | 16.00 | % | 0.53 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 32.50 | 11.50 | 15.50 | 13.50 | % | 0.42 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 10.40 | 12.80 | 11.60 | 11.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.93 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 6.60 | 10.40 | 8.50 | 9.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.80 | 0.97 | 0.01 | 0.00 | 7/8/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 5.90 | 6.50 | 6.20 | 7.48 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.37 | 0.89 | 0.03 | -0.01 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 4.00 | 4.20 | 4.10 | 4.11 | +0.63 | +18.11% | 0.10 | 4 | 35 | 0.28 | 0.78 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 2.25 | 2.50 | 2.38 | 2.45 | +0.45 | +22.50% | 0.05 | 118 | 565 | 0.26 | 0.60 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 1.10 | 2.10 | 1.60 | 1.24 | +0.34 | +37.78% | 0.03 | 2 | 451 | 0.33 | 0.39 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.15 | +37.50% | 0.01 | 29 | 798 | 0.26 | 0.22 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.25 | +0.06 | +31.58% | 0.00 | 14 | 89 | 0.28 | 0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.29 | 0.05 | 0.02 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 0.05 | 0.30 | 0.18 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 126 | 0.35 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.01 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.69 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.65 | -0.01 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.85 | -0.03 | 0.01 | 0.00 | 6/20/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.32 | -0.11 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 0.55 | 0.70 | 0.63 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.27 | -0.22 | 0.06 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 1.30 | 1.55 | 1.43 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.27 | -0.40 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 2.65 | 2.85 | 2.75 | 2.75 | -1.56 | -36.20% | 0.06 | 1 | 16 | 0.26 | -0.61 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 4.50 | 4.80 | 4.65 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.27 | -0.78 | 0.06 | -0.01 | 4/10/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 6.40 | 7.20 | 6.80 | 9.35 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.37 | -0.88 | 0.04 | -0.01 | 4/30/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 9.00 | 11.20 | 10.10 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.72 | -0.95 | 0.02 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 10.30 | 13.70 | 12.00 | % | 0.21 | 0 | 0 | 0.80 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 60.00 | 12.20 | 16.10 | 14.15 | % | 0.24 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 62.50 | 16.40 | 18.70 | 17.55 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 18.80 | 21.20 | 20.00 | 20.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 23.00 | 26.20 | 24.60 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 27.40 | 30.90 | 29.15 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |