Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $49.03 as of 12/26/2025 8:45:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.20 | 21.30 | 19.25 | % | 0.64 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 32.50 | 14.70 | 18.80 | 16.75 | % | 0.52 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 13.00 | 15.70 | 14.35 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 37.50 | 10.70 | 13.00 | 11.85 | % | 0.32 | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 8.80 | 10.30 | 9.55 | % | 0.24 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 42.50 | 6.50 | 8.00 | 7.25 | % | 0.17 | 0 | 0 | 0.57 | 0.89 | 0.04 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 3.90 | 5.80 | 4.85 | 4.87 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.48 | 0.79 | 0.05 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 47.50 | 2.40 | 3.60 | 3.00 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | 0.64 | 0.07 | -0.02 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 1.35 | 2.20 | 1.78 | 1.93 | +0.13 | +7.23% | 0.04 | 2 | 12 | 0.27 | 0.47 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 52.50 | 0.75 | 1.35 | 1.05 | 1.04 | -0.01 | -0.96% | 0.02 | 9 | 47 | 0.28 | 0.30 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.27 | 0.17 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.25 | +0.10 | +66.67% | 0.00 | 3 | 1 | 0.32 | 0.07 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.04 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 42.50 | 0.25 | 0.50 | 0.38 | 0.30 | -0.05 | -14.29% | 0.01 | 8 | 25 | 0.31 | -0.11 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.55 | 0.95 | 0.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 379 | 0.30 | -0.21 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 47.50 | 1.15 | 1.85 | 1.50 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.29 | -0.36 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 1.85 | 3.00 | 2.43 | % | 0.05 | 0 | 0 | 0.26 | -0.53 | 0.08 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 52.50 | 3.10 | 5.30 | 4.20 | % | 0.08 | 0 | 0 | 0.45 | -0.70 | 0.07 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 5.40 | 6.90 | 6.15 | % | 0.11 | 0 | 0 | 0.44 | -0.83 | 0.05 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 57.50 | 7.70 | 9.20 | 8.45 | % | 0.15 | 0 | 0 | 0.47 | -0.93 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 8.80 | 13.00 | 10.90 | % | 0.18 | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 13.80 | 18.00 | 15.90 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |