Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $42.62 as of 5/27/2025 3:47:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.20 | 30.30 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 17.50 | 24.40 | 27.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 21.70 | 25.30 | 14.20 | 0.00 | 0.00% | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 18.70 | 22.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 16.20 | 20.30 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 5/27/2025 2:58:53 PM EST |
| 27.50 | 13.80 | 17.80 | 21.50 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 11.30 | 15.10 | 16.36 | 0.00 | 0.00% | 0 | 14 | 0.78 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:53 PM EST |
| 32.50 | 10.30 | 11.00 | 12.40 | 0.00 | 0.00% | 0 | 35 | 0.57 | 0.99 | 0.01 | 0.00 | 4/8/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 8.20 | 8.50 | 11.80 | 0.00 | 0.00% | 0 | 49 | 0.45 | 0.94 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 2:58:53 PM EST |
| 37.50 | 4.90 | 8.30 | 7.10 | 0.00 | 0.00% | 0 | 49 | 0.38 | 0.87 | 0.04 | -0.01 | 4/30/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 2.70 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 414 | 0.35 | 0.75 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 42.50 | 2.20 | 3.60 | 2.50 | +0.05 | +2.05% | 6 | 3,292 | 0.40 | 0.58 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 1.15 | 1.40 | 1.35 | +0.05 | +3.85% | 15 | 380 | 0.31 | 0.39 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 47.50 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 121 | 0.30 | 0.24 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 7 | 1,449 | 0.32 | 0.13 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 52.50 | 0.00 | 0.20 | 0.17 | +0.02 | +13.34% | 1 | 3,149 | 0.35 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3,300 | 0.41 | 0.03 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 57.50 | 0.00 | 0.15 | 0.35 | +0.15 | +75.00% | 7 | 1,641 | 0.44 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 682 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:53 PM EST |
| 62.50 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,234 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 130 | 0.93 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 64 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 152 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 136 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 96 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 55 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 364 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:53 PM EST |
| 32.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 23 | 0.72 | -0.01 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 2 | 38 | 0.37 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 37.50 | 0.25 | 0.50 | 0.35 | -0.15 | -30.00% | 2 | 1,757 | 0.34 | -0.13 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 0.60 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 5,125 | 0.33 | -0.25 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 42.50 | 1.50 | 2.95 | 1.55 | 0.00 | 0.00% | 0 | 661 | 0.32 | -0.42 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 2.90 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 442 | 0.31 | -0.61 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 47.50 | 3.70 | 5.80 | 5.01 | 0.00 | 0.00% | 0 | 1,227 | 0.32 | -0.76 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 5.90 | 8.70 | 6.90 | 0.00 | 0.00% | 0 | 159 | 0.26 | -0.87 | 0.04 | -0.01 | 5/2/2025 | 5/27/2025 2:58:53 PM EST |
| 52.50 | 9.30 | 9.70 | 9.30 | 0.00 | 0.00% | 0 | 214 | 0.33 | -0.94 | 0.02 | -0.01 | 5/5/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 11.80 | 12.40 | 8.47 | 0.00 | 0.00% | 0 | 243 | 0.47 | -0.97 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 2:58:53 PM EST |
| 57.50 | 14.10 | 14.90 | 10.90 | 0.00 | 0.00% | 0 | 238 | 0.35 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 14.90 | 19.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 62.50 | 17.40 | 21.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 65.00 | 19.90 | 24.00 | 16.30 | 0.00 | 0.00% | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 25.70 | 28.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 75.00 | 30.70 | 34.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |