Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $45.76 as of 2/4/2025 10:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.90 | 22.70 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 27.50 | 16.70 | 20.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 13.70 | 17.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 32.50 | 11.20 | 14.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 35.00 | 10.20 | 12.70 | 12.70 | 0.00 | 0.00% | 0 | 9 | 1.70 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 37.50 | 6.60 | 10.30 | 8.50 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.97 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 5.60 | 6.40 | 6.48 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.90 | 0.04 | -0.03 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 42.50 | 2.45 | 5.40 | 4.09 | 0.00 | 0.00% | 0 | 38 | 0.48 | 0.77 | 0.06 | -0.05 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 2.35 | 2.50 | 2.70 | +0.60 | +28.58% | 3 | 715 | 0.51 | 0.59 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 47.50 | 1.20 | 1.45 | 1.50 | +0.30 | +25.00% | 3 | 552 | 0.51 | 0.40 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 0.55 | 1.50 | 0.67 | +0.01 | +1.52% | 25 | 908 | 0.51 | 0.24 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 52.50 | 0.20 | 0.45 | 0.35 | -0.02 | -5.41% | 6 | 1,856 | 0.55 | 0.14 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 0.15 | 0.20 | 0.19 | -0.11 | -36.67% | 4 | 1,119 | 0.56 | 0.07 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 57.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.95 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 46 | 1.09 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 2/4/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 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 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.00 | -0.01 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.95 | -0.03 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 0.20 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 1,252 | 0.51 | -0.10 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 42.50 | 0.65 | 0.80 | 0.75 | -0.10 | -11.77% | 15 | 288 | 0.51 | -0.23 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 1.55 | 1.70 | 1.65 | -0.20 | -10.82% | 27 | 361 | 0.51 | -0.41 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 47.50 | 2.95 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 350 | 0.52 | -0.60 | 0.08 | -0.06 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 2.95 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 28 | 0.28 | -0.76 | 0.06 | -0.05 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 52.50 | 6.80 | 7.40 | 7.70 | 0.00 | 0.00% | 0 | 26 | 0.70 | -0.86 | 0.04 | -0.03 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 7.50 | 11.20 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.93 | 0.02 | -0.02 | 1/3/2025 | 2/4/2025 4:00:07 PM EST |
| 57.50 | 9.90 | 13.40 | % | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 60.00 | 12.30 | 16.40 | % | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 65.00 | 17.70 | 20.60 | 17.49 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:07 PM EST |
| 70.00 | 22.10 | 26.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |