Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $44.56 as of 5/25/2026 8:38:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.50 | 21.70 | 19.60 | % | 0.78 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 27.50 | 15.30 | 18.60 | 16.95 | % | 0.62 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 30.00 | 12.70 | 16.10 | 14.40 | % | 0.48 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 32.50 | 10.70 | 14.10 | 12.40 | % | 0.38 | 0 | 0 | 1.10 | 1.00 | 0.01 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 35.00 | 8.40 | 10.50 | 9.45 | % | 0.27 | 0 | 0 | 0.69 | 0.96 | 0.02 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 37.50 | 6.10 | 8.20 | 7.15 | % | 0.19 | 0 | 0 | 0.58 | 0.90 | 0.03 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 40.00 | 3.80 | 5.80 | 4.80 | % | 0.12 | 0 | 0 | 0.46 | 0.81 | 0.05 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 42.50 | 2.75 | 3.40 | 3.08 | 3.64 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.29 | 0.67 | 0.07 | -0.02 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 1.45 | 1.95 | 1.70 | 1.80 | -1.91 | -51.49% | 0.04 | 1 | 77 | 0.28 | 0.49 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 47.50 | 0.60 | 1.05 | 0.83 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.27 | 0.29 | 0.07 | -0.01 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,372 | 0.27 | 0.15 | 0.05 | -0.01 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 52.50 | 0.10 | 0.45 | 0.28 | 0.15 | -0.08 | -34.79% | 0.01 | 2 | 134 | 0.32 | 0.07 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.52 | 0.03 | 0.01 | 0.00 | 5/6/2026 | 5/22/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 827 | 0.67 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 199 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.73 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 5/22/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 15 | 0.42 | -0.04 | 0.02 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 37.50 | 0.20 | 1.10 | 0.65 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.44 | -0.10 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 40.00 | 0.40 | 0.75 | 0.58 | 0.60 | +0.06 | +11.12% | 0.01 | 5 | 89 | 0.32 | -0.19 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 42.50 | 0.90 | 1.35 | 1.13 | 1.25 | +0.41 | +48.81% | 0.03 | 1 | 213 | 0.29 | -0.33 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 1.90 | 2.40 | 2.15 | 2.50 | +0.70 | +38.89% | 0.05 | 2 | 264 | 0.28 | -0.51 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 47.50 | 3.60 | 4.10 | 3.85 | 4.00 | +1.70 | +73.92% | 0.08 | 2 | 3,937 | 0.28 | -0.71 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 5.00 | 7.00 | 6.00 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.49 | -0.85 | 0.05 | -0.01 | 5/5/2026 | 5/22/2026 3:59:57 PM EST |
| 52.50 | 7.60 | 9.30 | 8.45 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 760 | 0.54 | -0.93 | 0.03 | -0.01 | 4/9/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 8.80 | 12.80 | 10.80 | % | 0.20 | 0 | 29 | 0.80 | -0.97 | 0.01 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 57.50 | 11.00 | 15.30 | 13.15 | % | 0.23 | 0 | 15 | 0.88 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 60.00 | 14.00 | 17.50 | 15.75 | % | 0.26 | 0 | 28 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 62.50 | 16.00 | 19.90 | 17.95 | % | 0.29 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 65.00 | 19.10 | 22.70 | 20.90 | % | 0.32 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 70.00 | 23.60 | 27.80 | 25.70 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 75.00 | 28.50 | 32.80 | 30.65 | % | 0.41 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST |