Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $43.40 as of 1/22/2025 9:34:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.60 | 22.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 27.50 | 15.20 | 20.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 12.70 | 17.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 32.50 | 10.10 | 14.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 7.50 | 12.30 | 8.25 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.99 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 37.50 | 7.60 | 9.20 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.94 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 3.80 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.86 | 0.04 | -0.02 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 3.50 | 3.80 | 3.66 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.72 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 2.00 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 746 | 0.39 | 0.53 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 1.10 | 1.20 | 1.19 | 0.00 | 0.00% | 0 | 964 | 0.40 | 0.35 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.55 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 484 | 0.40 | 0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.50 | 0.25 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1,794 | 0.44 | 0.12 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.15 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1,110 | 0.45 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.56 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 46 | 0.90 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.40 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.40 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.01 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 37.50 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.06 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1,257 | 0.41 | -0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 0.90 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 229 | 0.40 | -0.28 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 1.50 | 2.95 | 2.12 | 0.00 | 0.00% | 0 | 245 | 0.35 | -0.47 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 3.40 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 336 | 0.40 | -0.65 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 5.30 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.79 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.50 | 6.10 | 9.20 | 7.70 | 0.00 | 0.00% | 0 | 26 | 0.22 | -0.88 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 9.20 | 12.20 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.93 | 0.02 | -0.01 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 11.20 | 13.70 | % | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 12.80 | 17.50 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 17.60 | 22.50 | 17.49 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 22.80 | 27.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |