Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $48.72 as of 7/25/2025 1:26:25 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 | 21.80 | 23.60 | 22.70 | % | 0.91 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 27.50 | 19.80 | 21.80 | 20.80 | % | 0.76 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 30.00 | 16.90 | 19.30 | 18.10 | % | 0.60 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 32.50 | 14.70 | 16.70 | 15.70 | % | 0.48 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 35.00 | 12.40 | 14.30 | 13.35 | % | 0.38 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 37.50 | 10.00 | 11.40 | 10.70 | % | 0.29 | 0 | 0 | 1.13 | 0.99 | 0.01 | -0.01 | 7/25/2025 12:44:01 PM EST | |||
| 40.00 | 7.80 | 8.20 | 8.00 | 7.65 | 0.00 | 0.00% | 0.20 | 0 | 57 | 0.57 | 0.96 | 0.02 | -0.02 | 7/18/2025 | 7/25/2025 12:44:01 PM EST |
| 42.50 | 5.60 | 6.10 | 5.85 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.53 | 0.88 | 0.04 | -0.03 | 7/18/2025 | 7/25/2025 12:44:01 PM EST |
| 45.00 | 3.60 | 3.80 | 3.70 | 3.80 | -0.95 | -20.00% | 0.08 | 14 | 229 | 0.41 | 0.74 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 47.50 | 1.95 | 2.25 | 2.10 | 1.94 | -0.66 | -25.39% | 0.04 | 2 | 914 | 0.41 | 0.55 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 50.00 | 0.95 | 1.10 | 1.03 | 0.99 | -0.61 | -38.13% | 0.02 | 1 | 890 | 0.40 | 0.35 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 52.50 | 0.35 | 0.45 | 0.40 | 0.50 | -0.01 | -1.97% | 0.01 | 1 | 1,038 | 0.38 | 0.18 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,028 | 0.40 | 0.08 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 7/25/2025 12:44:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 12:44:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 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 | 2.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 12:44:01 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.01 | -0.01 | 6/27/2025 | 7/25/2025 12:44:01 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.58 | -0.04 | 0.02 | -0.02 | 7/23/2025 | 7/25/2025 12:44:01 PM EST |
| 42.50 | 0.25 | 0.40 | 0.33 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 293 | 0.49 | -0.12 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 45.00 | 0.70 | 0.95 | 0.83 | 0.80 | +0.25 | +45.46% | 0.02 | 2 | 224 | 0.44 | -0.26 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 12:44:01 PM EST |
| 47.50 | 1.50 | 1.80 | 1.65 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.41 | -0.45 | 0.08 | -0.05 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 50.00 | 3.00 | 3.20 | 3.10 | 3.41 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.40 | -0.65 | 0.08 | -0.04 | 7/17/2025 | 7/25/2025 12:44:01 PM EST |
| 52.50 | 4.90 | 5.10 | 5.00 | % | 0.10 | 0 | 0 | 0.39 | -0.82 | 0.06 | -0.03 | 7/25/2025 12:44:01 PM EST | |||
| 55.00 | 6.60 | 7.80 | 7.20 | 8.27 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | -0.92 | 0.03 | -0.02 | 7/17/2025 | 7/25/2025 12:44:01 PM EST |
| 57.50 | 8.80 | 10.10 | 9.45 | % | 0.16 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 7/25/2025 12:44:01 PM EST | |||
| 60.00 | 11.10 | 12.70 | 11.90 | % | 0.20 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 65.00 | 15.80 | 18.20 | 17.00 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST |