Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $51.87 as of 3/31/2025 2:58:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 33.40 | 35.90 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 20.00 | 30.90 | 33.40 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 22.50 | 28.40 | 31.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 25.20 | 29.20 | 28.55 | 0.00 | 0.00% | 0 | 40 | 3.00 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:00 PM EST |
| 27.50 | 22.50 | 26.70 | 17.69 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 2:59:00 PM EST |
| 30.00 | 20.00 | 24.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 32.50 | 17.50 | 22.00 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 15.20 | 19.30 | 7.90 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:59:00 PM EST |
| 37.50 | 13.10 | 16.70 | 14.73 | 0.00 | 0.00% | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 40.00 | 10.10 | 13.60 | 12.36 | 0.00 | 0.00% | 0 | 12 | 0.93 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 42.50 | 9.50 | 11.90 | 10.70 | 0.00 | 0.00% | 0 | 109 | 0.63 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 7.10 | 7.40 | 6.90 | 0.00 | 0.00% | 0 | 4,464 | 0.48 | 0.97 | 0.02 | -0.02 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 47.50 | 4.80 | 5.90 | 3.98 | -0.88 | -18.11% | 9 | 481 | 0.35 | 0.89 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 2.80 | 3.00 | 2.90 | +0.07 | +2.48% | 31 | 2,698 | 0.35 | 0.72 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 52.50 | 1.40 | 1.50 | 1.45 | +0.05 | +3.58% | 915 | 3,319 | 0.36 | 0.48 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 0.55 | 0.60 | 0.55 | 0.00 | 0.00% | 111 | 1,309 | 0.35 | 0.25 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 57.50 | 0.15 | 0.25 | 0.17 | -0.03 | -15.00% | 2 | 2,535 | 0.35 | 0.11 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 376 | 0.46 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 76 | 0.57 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 56 | 0.77 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/31/2025 2:59:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:59:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.68 | 0.00 | 0.00% | 0 | 31 | 0.88 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:59:00 PM EST |
| 37.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 342 | 1.10 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 70 | 1.12 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 42.50 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 125 | 0.76 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 525 | 0.74 | -0.03 | 0.02 | -0.02 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 47.50 | 0.15 | 0.30 | 0.20 | +0.05 | +33.34% | 200 | 2,346 | 0.36 | -0.11 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 0.70 | 0.80 | 0.75 | +0.13 | +20.97% | 119 | 1,151 | 0.36 | -0.28 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 52.50 | 1.65 | 1.80 | 1.90 | +0.10 | +5.56% | 20 | 781 | 0.36 | -0.52 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 3.30 | 3.50 | 3.90 | +0.50 | +14.71% | 1 | 106 | 0.36 | -0.75 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 57.50 | 3.70 | 7.70 | % | 0 | 0 | 0.40 | -0.89 | 0.05 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 60.00 | 7.80 | 10.10 | 11.39 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.97 | 0.02 | -0.01 | 12/17/2024 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 11.00 | 15.10 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 15.60 | 20.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 75.00 | 20.70 | 25.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |