Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $46.69 as of 2/21/2025 9:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.70 | 31.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 20.00 | 24.20 | 29.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 22.50 | 21.70 | 26.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 25.00 | 19.20 | 24.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 27.50 | 16.70 | 21.50 | 17.69 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 3:59:47 PM EST |
| 30.00 | 14.30 | 19.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 32.50 | 11.70 | 16.50 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 2/21/2025 3:59:47 PM EST |
| 35.00 | 9.20 | 14.00 | 7.90 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.98 | 0.01 | 0.00 | 1/10/2025 | 2/21/2025 3:59:47 PM EST |
| 37.50 | 7.20 | 12.00 | 11.45 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.94 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 3:59:47 PM EST |
| 40.00 | 4.70 | 9.50 | 8.30 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.88 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 42.50 | 4.70 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 111 | 0.48 | 0.78 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 45.00 | 1.00 | 5.50 | 3.30 | -0.47 | -12.47% | 1 | 4,248 | 0.29 | 0.64 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 47.50 | 0.15 | 3.40 | 2.15 | -0.25 | -10.42% | 5 | 499 | 0.33 | 0.47 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 50.00 | 0.95 | 1.30 | 1.70 | +0.25 | +17.25% | 3 | 2,573 | 0.31 | 0.33 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 52.50 | 0.50 | 0.85 | 0.75 | -0.11 | -12.80% | 9 | 2,842 | 0.34 | 0.22 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 55.00 | 0.20 | 1.35 | 0.61 | 0.00 | 0.00% | 0 | 470 | 0.44 | 0.15 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 57.50 | 0.20 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 221 | 0.38 | 0.09 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 60.00 | 0.15 | 1.00 | 0.23 | -0.13 | -36.12% | 5 | 103 | 0.56 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.62 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 56 | 1.20 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 2.05 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 1.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 1.75 | 0.28 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 1.00 | 0.68 | 0.00 | 0.00% | 0 | 31 | 0.75 | -0.02 | 0.01 | 0.00 | 1/10/2025 | 2/21/2025 3:59:47 PM EST |
| 37.50 | 0.05 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 342 | 0.40 | -0.06 | 0.02 | -0.01 | 1/17/2025 | 2/21/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0 | 71 | 0.38 | -0.12 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 42.50 | 0.20 | 2.05 | 0.85 | +0.09 | +11.85% | 10 | 122 | 0.40 | -0.22 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 45.00 | 1.45 | 1.65 | 1.65 | +0.25 | +17.86% | 9 | 369 | 0.33 | -0.36 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 47.50 | 1.45 | 3.20 | 2.28 | -0.22 | -8.80% | 3 | 2,202 | 0.23 | -0.53 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 50.00 | 2.20 | 7.00 | 2.80 | 0.00 | 0.00% | 0 | 207 | 0.41 | -0.67 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 52.50 | 4.00 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 276 | 0.25 | -0.78 | 0.05 | -0.02 | 12/23/2024 | 2/21/2025 3:59:47 PM EST |
| 55.00 | 8.60 | 10.90 | 9.82 | 0.00 | 0.00% | 0 | 40 | 0.62 | -0.85 | 0.03 | -0.01 | 2/5/2025 | 2/21/2025 3:59:47 PM EST |
| 57.50 | 9.30 | 13.20 | % | 0 | 0 | 0.79 | -0.91 | 0.02 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 60.00 | 11.70 | 15.60 | 11.39 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.94 | 0.02 | -0.01 | 12/17/2024 | 2/21/2025 3:59:47 PM EST |
| 65.00 | 16.60 | 20.50 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 10/8/2024 | 2/21/2025 3:59:47 PM EST |
| 70.00 | 21.00 | 25.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 75.00 | 26.20 | 31.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |