Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $49.42 as of 1/30/2026 7:14:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.60 | 21.80 | 19.70 | % | 0.66 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 32.50 | 15.20 | 19.30 | 17.25 | % | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 35.00 | 13.40 | 16.00 | 14.70 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 37.50 | 10.90 | 13.50 | 12.20 | % | 0.33 | 0 | 0 | 0.91 | 0.98 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 40.00 | 8.60 | 11.00 | 9.80 | % | 0.25 | 0 | 0 | 0.77 | 0.95 | 0.02 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 42.50 | 6.80 | 8.90 | 7.85 | % | 0.18 | 0 | 0 | 0.74 | 0.87 | 0.03 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 45.00 | 4.90 | 6.50 | 5.70 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.43 | 0.78 | 0.05 | -0.02 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 47.50 | 3.30 | 3.80 | 3.55 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | 0.64 | 0.06 | -0.02 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 50.00 | 2.00 | 2.20 | 2.10 | 2.38 | -0.32 | -11.86% | 0.04 | 1 | 59 | 0.33 | 0.48 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 52.50 | 0.95 | 1.35 | 1.15 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.32 | 0.32 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 55.00 | 0.50 | 0.70 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.32 | 0.19 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.02 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.68 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:51 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 40.00 | 0.15 | 0.95 | 0.55 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.02 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 42.50 | 0.35 | 0.55 | 0.45 | 0.40 | +0.10 | +33.34% | 0.01 | 7 | 36 | 0.38 | -0.13 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 45.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.15 | +23.08% | 0.02 | 103 | 50 | 0.34 | -0.22 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 47.50 | 1.35 | 1.90 | 1.63 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.35 | -0.36 | 0.06 | -0.02 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 50.00 | 2.45 | 3.10 | 2.78 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | -0.52 | 0.07 | -0.02 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 52.50 | 4.00 | 4.50 | 4.25 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.06 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 55.00 | 5.10 | 6.90 | 6.00 | % | 0.11 | 0 | 0 | 0.45 | -0.81 | 0.05 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 60.00 | 9.50 | 11.40 | 10.45 | % | 0.17 | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 14.20 | 17.60 | 15.90 | % | 0.24 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |