Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $46.94 as of 7/29/2025 2:50:41 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 | 20.70 | 23.80 | 22.25 | % | 0.89 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 27.50 | 18.50 | 21.30 | 19.90 | % | 0.72 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 30.00 | 16.00 | 18.40 | 17.20 | % | 0.57 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 32.50 | 13.70 | 15.90 | 14.80 | % | 0.46 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 35.00 | 11.20 | 13.50 | 12.35 | % | 0.35 | 0 | 0 | 1.00 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 37.50 | 7.80 | 10.60 | 9.20 | % | 0.25 | 0 | 0 | 0.75 | 0.94 | 0.02 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 40.00 | 6.80 | 7.60 | 7.20 | % | 0.18 | 0 | 0 | 0.40 | 0.88 | 0.03 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 42.50 | 4.80 | 6.00 | 5.40 | % | 0.13 | 0 | 0 | 0.43 | 0.78 | 0.05 | -0.02 | 7/29/2025 1:58:49 PM EST | |||
| 45.00 | 3.00 | 3.40 | 3.20 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.64 | 0.06 | -0.02 | 7/22/2025 | 7/29/2025 1:58:49 PM EST |
| 47.50 | 1.75 | 2.00 | 1.88 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.32 | 0.46 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:49 PM EST |
| 50.00 | 1.00 | 1.30 | 1.15 | 1.00 | -0.10 | -9.10% | 0.02 | 3 | 20 | 0.33 | 0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 52.50 | 0.45 | 0.65 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.33 | 0.18 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 1:58:49 PM EST |
| 55.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.01 | -3.13% | 0.01 | 1 | 162 | 0.35 | 0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:58:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:49 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 37.50 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.02 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 40.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.03 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 42.50 | 0.65 | 0.90 | 0.78 | % | 0.02 | 0 | 0 | 0.34 | -0.22 | 0.05 | -0.02 | 7/29/2025 1:58:49 PM EST | |||
| 45.00 | 1.35 | 1.65 | 1.50 | % | 0.03 | 0 | 0 | 0.33 | -0.36 | 0.06 | -0.02 | 7/29/2025 1:58:49 PM EST | |||
| 47.50 | 2.60 | 2.90 | 2.75 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.33 | -0.54 | 0.07 | -0.02 | 7/21/2025 | 7/29/2025 1:58:49 PM EST |
| 50.00 | 4.00 | 4.60 | 4.30 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.06 | -0.02 | 7/29/2025 1:58:49 PM EST | |||
| 52.50 | 6.20 | 7.70 | 6.95 | % | 0.13 | 0 | 0 | 0.42 | -0.82 | 0.05 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 55.00 | 7.50 | 9.00 | 8.25 | % | 0.15 | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 60.00 | 11.80 | 14.00 | 12.90 | % | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 65.00 | 16.70 | 20.10 | 18.40 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST |