Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $43.04 as of 5/29/2026 3:31:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 8.90 | 12.80 | 10.85 | % | 0.33 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:54 PM EST | |||
| 35.00 | 7.70 | 9.20 | 8.45 | % | 0.24 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/29/2026 12:58:54 PM EST | |||
| 37.50 | 5.30 | 6.70 | 6.00 | % | 0.16 | 0 | 0 | 0.79 | 0.96 | 0.02 | -0.01 | 5/29/2026 12:58:54 PM EST | |||
| 40.00 | 2.55 | 4.40 | 3.48 | 3.97 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | 0.84 | 0.07 | -0.03 | 5/26/2026 | 5/29/2026 12:58:54 PM EST |
| 42.50 | 1.30 | 1.65 | 1.48 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | 0.61 | 0.12 | -0.04 | 5/21/2026 | 5/29/2026 12:58:54 PM EST |
| 45.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.02 | -3.51% | 0.01 | 8 | 322 | 0.30 | 0.31 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 12:58:54 PM EST |
| 47.50 | 0.05 | 0.30 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.33 | 0.14 | 0.06 | -0.02 | 5/27/2026 | 5/29/2026 12:58:54 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 377 | 0.40 | 0.06 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 12:58:54 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,253 | 0.82 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 12:58:54 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 12:58:54 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 12:58:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:54 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/29/2026 12:58:54 PM EST | |||
| 37.50 | 0.00 | 1.10 | 0.55 | 0.07 | -0.01 | -12.50% | 0.01 | 8 | 8 | 0.85 | -0.04 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 12:58:54 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 3 | 268 | 0.37 | -0.16 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 12:58:54 PM EST |
| 42.50 | 0.75 | 1.10 | 0.93 | 0.91 | +0.22 | +31.89% | 0.02 | 8 | 967 | 0.30 | -0.39 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 12:58:54 PM EST |
| 45.00 | 2.20 | 2.50 | 2.35 | 2.22 | +0.12 | +5.72% | 0.05 | 1 | 369 | 0.29 | -0.69 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 12:58:54 PM EST |
| 47.50 | 4.30 | 5.20 | 4.75 | 4.14 | 0.00 | 0.00% | 0.10 | 0 | 188 | 0.43 | -0.86 | 0.06 | -0.02 | 5/28/2026 | 5/29/2026 12:58:54 PM EST |
| 50.00 | 6.00 | 7.40 | 6.70 | 6.59 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | -0.94 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 12:58:54 PM EST |
| 52.50 | 7.70 | 9.60 | 8.65 | 7.34 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 12:58:54 PM EST |
| 55.00 | 9.80 | 13.80 | 11.80 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:54 PM EST | |||
| 57.50 | 12.30 | 16.40 | 14.35 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:54 PM EST | |||
| 60.00 | 14.80 | 18.90 | 16.85 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:54 PM EST | |||
| 65.00 | 19.80 | 23.90 | 21.85 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:54 PM EST |