Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $42.80 as of 10/3/2025 3:36:43 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 | 13.10 | 17.10 | 15.10 | % | 0.55 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 30.00 | 10.80 | 14.60 | 12.70 | % | 0.42 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 32.50 | 9.30 | 11.80 | 10.55 | % | 0.32 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 35.00 | 7.60 | 8.10 | 7.85 | 7.88 | % | 0.22 | 2 | 0 | 0.44 | 0.92 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST | |
| 37.50 | 4.20 | 6.90 | 5.55 | % | 0.15 | 0 | 0 | 0.67 | 0.83 | 0.04 | -0.02 | 10/3/2025 3:59:49 PM EST | |||
| 40.00 | 3.60 | 3.80 | 3.70 | 5.06 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | 0.70 | 0.06 | -0.02 | 9/19/2025 | 10/3/2025 3:59:49 PM EST |
| 42.50 | 2.15 | 2.35 | 2.25 | 2.37 | -0.18 | -7.06% | 0.05 | 2 | 21 | 0.36 | 0.53 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 45.00 | 1.20 | 1.30 | 1.25 | 1.35 | -0.05 | -3.58% | 0.03 | 8 | 108 | 0.35 | 0.36 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 47.50 | 0.60 | 0.75 | 0.68 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.36 | 0.22 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.37 | 0.13 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 52.50 | 0.10 | 0.30 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.07 | 0.02 | -0.01 | 9/23/2025 | 10/3/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.01 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.81 | -0.02 | 0.01 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 35.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.08 | 0.02 | -0.01 | 9/25/2025 | 10/3/2025 3:59:49 PM EST |
| 37.50 | 0.45 | 0.65 | 0.55 | 0.55 | +0.03 | +5.77% | 0.01 | 12 | 117 | 0.38 | -0.17 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 40.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.05 | +4.35% | 0.03 | 133 | 121 | 0.37 | -0.30 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 42.50 | 2.15 | 2.30 | 2.23 | 2.21 | +0.12 | +5.75% | 0.05 | 1 | 25 | 0.36 | -0.47 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 45.00 | 3.60 | 3.80 | 3.70 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.35 | -0.64 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 47.50 | 4.40 | 6.80 | 5.60 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.59 | -0.78 | 0.05 | -0.02 | 9/29/2025 | 10/3/2025 3:59:49 PM EST |
| 50.00 | 6.40 | 8.80 | 7.60 | % | 0.15 | 0 | 0 | 0.60 | -0.87 | 0.04 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 52.50 | 8.70 | 11.00 | 9.85 | % | 0.19 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 55.00 | 10.60 | 14.60 | 12.60 | % | 0.23 | 0 | 0 | 0.93 | -0.97 | 0.01 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 60.00 | 15.60 | 19.60 | 17.60 | % | 0.29 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST |