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 | 20.00 | 22.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 27.50 | 16.30 | 20.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 13.50 | 18.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 32.50 | 11.40 | 15.20 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 35.00 | 9.10 | 12.90 | 9.95 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.97 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 4:00:07 PM EST |
| 37.50 | 7.60 | 9.40 | % | 0 | 0 | 0.70 | 0.92 | 0.02 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 40.00 | 6.20 | 8.10 | % | 0 | 0 | 0.60 | 0.84 | 0.04 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 42.50 | 4.50 | 4.70 | % | 0 | 0 | 0.43 | 0.72 | 0.05 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 45.00 | 1.85 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 97 | 0.32 | 0.58 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 47.50 | 1.80 | 2.05 | 1.84 | 0.00 | 0.00% | 0 | 751 | 0.41 | 0.43 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 1.05 | 1.30 | 1.34 | +0.19 | +16.53% | 1 | 317 | 0.41 | 0.30 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 52.50 | 0.65 | 0.75 | 0.86 | +0.08 | +10.26% | 2 | 107 | 0.42 | 0.21 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.45 | 0.14 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 0.10 | 0.35 | % | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 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 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 37.50 | 0.20 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.08 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 0.50 | 0.70 | 0.60 | -0.07 | -10.45% | 1 | 4 | 0.42 | -0.16 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 42.50 | 1.15 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 57 | 0.41 | -0.28 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 1.85 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 45 | 0.38 | -0.42 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 47.50 | 3.50 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.57 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 5.20 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 44 | 0.43 | -0.70 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 52.50 | 7.30 | 7.70 | % | 0 | 0 | 0.44 | -0.79 | 0.04 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 55.00 | 7.60 | 9.90 | % | 0 | 0 | 0.59 | -0.86 | 0.03 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 60.00 | 12.40 | 16.60 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 2/4/2025 4:00:07 PM EST |