Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $44.80 as of 10/27/2025 1:50:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.50 | 31.50 | 29.50 | 28.60 | 0.00 | 0.00% | 1.97 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/27/2025 12:58:56 PM EST |
| 17.50 | 25.00 | 29.00 | 27.00 | 31.50 | 0.00 | 0.00% | 1.54 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 10/27/2025 12:58:56 PM EST |
| 20.00 | 22.20 | 26.50 | 24.35 | 25.14 | 0.00 | 0.00% | 1.22 | 0 | 300 | 2.24 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/27/2025 12:58:56 PM EST |
| 22.50 | 19.80 | 24.00 | 21.90 | 22.00 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 12:58:56 PM EST |
| 25.00 | 17.60 | 21.50 | 19.55 | 22.75 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 12:58:56 PM EST |
| 27.50 | 15.20 | 19.00 | 17.10 | 23.47 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 10/27/2025 12:58:56 PM EST |
| 30.00 | 13.10 | 16.60 | 14.85 | 14.10 | 0.00 | 0.00% | 0.49 | 0 | 98 | 1.34 | 0.99 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 12:58:56 PM EST |
| 32.50 | 11.70 | 13.90 | 12.80 | 10.13 | 0.00 | 0.00% | 0.39 | 0 | 41 | 1.11 | 0.98 | 0.01 | 0.00 | 10/8/2025 | 10/27/2025 12:58:56 PM EST |
| 35.00 | 9.40 | 11.00 | 10.20 | 10.60 | 0.00 | 0.00% | 0.29 | 0 | 172 | 0.62 | 0.93 | 0.02 | -0.01 | 10/23/2025 | 10/27/2025 12:58:56 PM EST |
| 37.50 | 7.10 | 8.70 | 7.90 | 8.24 | 0.00 | 0.00% | 0.21 | 0 | 141 | 0.53 | 0.87 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 12:58:56 PM EST |
| 40.00 | 5.00 | 6.60 | 5.80 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 284 | 0.49 | 0.78 | 0.04 | -0.02 | 10/20/2025 | 10/27/2025 12:58:56 PM EST |
| 42.50 | 3.30 | 3.50 | 3.40 | 3.40 | -0.90 | -20.93% | 0.08 | 1 | 182 | 0.36 | 0.65 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 12:58:56 PM EST |
| 45.00 | 2.00 | 2.30 | 2.15 | 2.05 | -0.25 | -10.87% | 0.05 | 6 | 300 | 0.34 | 0.48 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 12:58:56 PM EST |
| 47.50 | 1.05 | 1.20 | 1.13 | 1.15 | +0.40 | +53.34% | 0.02 | 7 | 423 | 0.34 | 0.33 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 12:58:56 PM EST |
| 50.00 | 0.50 | 0.80 | 0.65 | 0.68 | -0.03 | -4.23% | 0.01 | 1 | 638 | 0.37 | 0.20 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 12:58:56 PM EST |
| 52.50 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 800 | 0.36 | 0.12 | 0.03 | -0.01 | 10/23/2025 | 10/27/2025 12:58:56 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.41 | 0.07 | 0.02 | -0.01 | 10/10/2025 | 10/27/2025 12:58:56 PM EST |
| 57.50 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.42 | 0.04 | 0.01 | 0.00 | 9/8/2025 | 10/27/2025 12:58:56 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.58 | 0.02 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 12:58:56 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 12:58:56 PM EST |
| 65.00 | 0.05 | 0.50 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.58 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 12:58:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.88 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 10/27/2025 12:58:56 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.77 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/27/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 57 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/27/2025 12:58:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/27/2025 12:58:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 12:58:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 12:58:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.20 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 10/27/2025 12:58:56 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.04 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 12:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.89 | -0.01 | 0.00 | 0.00 | 5/15/2025 | 10/27/2025 12:58:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.75 | -0.02 | 0.01 | 0.00 | 5/15/2025 | 10/27/2025 12:58:56 PM EST |
| 35.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.46 | -0.07 | 0.02 | -0.01 | 10/17/2025 | 10/27/2025 12:58:56 PM EST |
| 37.50 | 0.30 | 0.65 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.41 | -0.13 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 12:58:56 PM EST |
| 40.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.17 | +23.29% | 0.02 | 17 | 857 | 0.39 | -0.22 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 12:58:56 PM EST |
| 42.50 | 1.35 | 1.65 | 1.50 | 1.60 | +0.30 | +23.08% | 0.04 | 38 | 1,066 | 0.37 | -0.35 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 12:58:56 PM EST |
| 45.00 | 2.60 | 2.95 | 2.78 | 2.70 | +0.30 | +12.50% | 0.06 | 2 | 133 | 0.35 | -0.52 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 12:58:56 PM EST |
| 47.50 | 4.00 | 4.50 | 4.25 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.34 | -0.67 | 0.06 | -0.02 | 10/17/2025 | 10/27/2025 12:58:56 PM EST |
| 50.00 | 5.00 | 6.50 | 5.75 | 6.62 | 0.00 | 0.00% | 0.12 | 0 | 298 | 0.40 | -0.80 | 0.05 | -0.02 | 8/19/2025 | 10/27/2025 12:58:56 PM EST |
| 52.50 | 7.10 | 8.70 | 7.90 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.42 | -0.88 | 0.03 | -0.01 | 3/27/2025 | 10/27/2025 12:58:56 PM EST |
| 55.00 | 9.40 | 11.10 | 10.25 | 12.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.43 | -0.93 | 0.02 | -0.01 | 10/14/2025 | 10/27/2025 12:58:56 PM EST |
| 57.50 | 12.00 | 13.70 | 12.85 | 12.38 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -0.96 | 0.01 | 0.00 | 10/3/2024 | 10/27/2025 12:58:56 PM EST |
| 60.00 | 13.80 | 16.10 | 14.95 | 14.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 10/3/2024 | 10/27/2025 12:58:56 PM EST |
| 62.50 | 16.20 | 18.60 | 17.40 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST | |||
| 65.00 | 18.70 | 21.10 | 19.90 | 14.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 10/27/2025 12:58:56 PM EST |
| 70.00 | 23.60 | 26.40 | 25.00 | 19.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 10/27/2025 12:58:56 PM EST |
| 75.00 | 28.60 | 32.00 | 30.30 | % | 0.40 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:56 PM EST |