Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $43.97 as of 9/12/2025 9:38:15 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 | 16.90 | 20.80 | 18.85 | % | 0.75 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 27.50 | 14.90 | 18.30 | 16.60 | % | 0.60 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 30.00 | 12.40 | 15.80 | 14.10 | % | 0.47 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 32.50 | 9.90 | 13.20 | 11.55 | % | 0.36 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 35.00 | 7.30 | 10.40 | 8.85 | % | 0.25 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 37.50 | 4.70 | 8.40 | 6.55 | % | 0.17 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 40.00 | 3.90 | 4.20 | 4.05 | 5.15 | 0.00 | 0.00% | 0.10 | 0 | 101 | 1.30 | 0.97 | 0.03 | -0.02 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 42.50 | 1.50 | 1.75 | 1.63 | 1.60 | -0.40 | -20.00% | 0.04 | 9 | 83 | 0.76 | 0.76 | 0.14 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.27 | -0.53 | -66.25% | 0.01 | 16 | 530 | 0.29 | 0.34 | 0.16 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 47.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 2 | 2,366 | 0.42 | 0.07 | 0.06 | -0.02 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,964 | 0.56 | 0.01 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.77 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.12 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.47 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 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 | 3.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.94 | -0.03 | 0.03 | -0.02 | 8/20/2025 | 9/12/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.18 | +0.03 | +20.00% | 0.00 | 3 | 253 | 0.32 | -0.24 | 0.14 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 1.25 | 1.40 | 1.33 | 1.40 | +0.73 | +108.96% | 0.03 | 1 | 299 | 0.54 | -0.66 | 0.16 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 47.50 | 2.40 | 4.10 | 3.25 | 3.81 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.72 | -0.93 | 0.06 | -0.02 | 9/2/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 4.80 | 6.50 | 5.65 | % | 0.11 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 52.50 | 7.00 | 10.40 | 8.70 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 55.00 | 9.20 | 12.70 | 10.95 | 9.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 15.30 | 18.00 | 16.65 | 14.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 19.60 | 22.80 | 21.20 | % | 0.33 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |