Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $42.83 as of 6/20/2025 9:39:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.10 | 20.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 27.50 | 13.70 | 17.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 11.20 | 15.20 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 32.50 | 8.80 | 12.80 | % | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 6.50 | 10.40 | % | 0 | 0 | 0.91 | 0.92 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 37.50 | 5.90 | 6.70 | % | 0 | 0 | 0.40 | 0.84 | 0.04 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 2.85 | 4.40 | % | 0 | 0 | 0.55 | 0.73 | 0.05 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 42.50 | 2.45 | 2.80 | 2.70 | % | 1 | 0 | 0.34 | 0.57 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 45.00 | 1.40 | 1.70 | 1.53 | -0.12 | -7.28% | 6 | 7 | 0.34 | 0.40 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 47.50 | 0.70 | 1.10 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.25 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 0.30 | 0.70 | % | 0 | 0 | 0.43 | 0.15 | 0.04 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 52.50 | 0.20 | 0.65 | 0.25 | % | 1 | 0 | 0.60 | 0.08 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.04 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 2.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.25 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.30 | % | 0 | 0 | 1.07 | -0.02 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 0.25 | 0.55 | % | 0 | 0 | 0.50 | -0.08 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 37.50 | 0.50 | 0.75 | % | 0 | 0 | 0.40 | -0.16 | 0.04 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 1.05 | 1.90 | 1.05 | % | 2 | 0 | 0.43 | -0.27 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 42.50 | 1.90 | 2.30 | % | 0 | 0 | 0.36 | -0.43 | 0.07 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 45.00 | 3.30 | 3.70 | 3.18 | % | 56 | 0 | 0.36 | -0.60 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 47.50 | 5.20 | 5.50 | % | 0 | 0 | 0.57 | -0.75 | 0.06 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 7.30 | 8.10 | 7.63 | % | 1 | 0 | 0.42 | -0.85 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 52.50 | 7.70 | 11.60 | % | 0 | 0 | 0.77 | -0.92 | 0.03 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 10.10 | 14.10 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 15.10 | 19.10 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |