Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $51.87 as of 3/28/2025 9:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.70 | 24.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 32.50 | 17.40 | 22.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 15.30 | 19.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 37.50 | 13.10 | 16.80 | 14.93 | -0.97 | -6.11% | 1 | 1 | 1.14 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 10.90 | 14.30 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 42.50 | 7.80 | 11.10 | % | 0 | 0 | 0.73 | 0.93 | 0.02 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 7.60 | 9.80 | % | 0 | 0 | 0.57 | 0.87 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 47.50 | 5.50 | 5.80 | 5.80 | -0.18 | -3.01% | 10 | 1 | 0.37 | 0.78 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 3.80 | 4.10 | 4.10 | -0.77 | -15.82% | 1 | 24 | 0.36 | 0.65 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 52.50 | 2.50 | 2.80 | 2.65 | -0.60 | -18.47% | 9 | 49 | 0.37 | 0.51 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 1.55 | 2.45 | 1.70 | -0.60 | -26.09% | 11 | 25 | 0.42 | 0.37 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 57.50 | 0.90 | 1.20 | 1.05 | -0.33 | -23.92% | 33 | 24 | 0.37 | 0.26 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.55 | 0.75 | 0.64 | -0.23 | -26.44% | 14 | 60 | 0.38 | 0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 62.50 | 0.30 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 34 | 0.39 | 0.13 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.08 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 42.50 | 0.15 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.07 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.45 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.13 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 0.90 | 1.15 | 0.90 | -0.25 | -21.74% | 20 | 52 | 0.38 | -0.22 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 1.60 | 1.90 | 1.65 | +0.15 | +10.00% | 1 | 21 | 0.36 | -0.35 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 52.50 | 2.65 | 3.10 | 2.76 | +0.56 | +25.46% | 1 | 4 | 0.36 | -0.49 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 4.30 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.63 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 57.50 | 6.20 | 6.50 | % | 0 | 0 | 0.37 | -0.74 | 0.05 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 8.30 | 9.70 | % | 0 | 0 | 0.45 | -0.82 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 62.50 | 10.60 | 12.70 | % | 0 | 0 | 0.75 | -0.87 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 11.10 | 15.50 | % | 0 | 0 | 0.81 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 15.70 | 20.50 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 21.00 | 25.50 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |