Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $43.49 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 14.00 | 18.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 11.40 | 15.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.50 | 9.20 | 13.10 | % | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 7.60 | 9.10 | % | 0 | 0 | 0.61 | 0.95 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 37.50 | 5.20 | 7.30 | % | 0 | 0 | 0.63 | 0.88 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 4.10 | 4.30 | 4.35 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.77 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 2.40 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.60 | 0.08 | -0.02 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 1.20 | 1.40 | 1.20 | -0.24 | -16.67% | 5 | 32 | 0.32 | 0.40 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 0.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.24 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.20 | 0.40 | 0.36 | +0.01 | +2.86% | 5 | 153 | 0.33 | 0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 110 | 0.34 | 0.06 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 65 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 0.10 | 0.20 | 0.48 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.05 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 1 | 154 | 0.37 | -0.12 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.70 | 0.80 | 0.70 | -0.05 | -6.67% | 7 | 8 | 0.35 | -0.23 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 1.45 | 1.60 | 1.55 | -0.05 | -3.13% | 30 | 90 | 0.33 | -0.40 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 2.20 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 63 | 0.26 | -0.60 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 4.60 | 4.80 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.76 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 4.80 | 7.00 | 6.80 | 0.00 | 0.00% | 0 | 3 | 0.14 | -0.87 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 8.20 | 11.10 | % | 0 | 0 | 0.84 | -0.94 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 9.60 | 13.80 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 14.60 | 18.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |