Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $43.20 as of 10/14/2026 9:57:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 13.50 | 17.40 | 15.45 | % | 0.56 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 30.00 | 11.50 | 14.30 | 12.90 | 13.48 | 0.00 | 0.00% | 0.43 | 0 | 5 | 5.21 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:53 PM EST |
| 32.50 | 9.80 | 11.20 | 10.50 | % | 0.32 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 35.00 | 7.40 | 8.90 | 8.15 | 12.49 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/14/2026 3:59:53 PM EST |
| 37.50 | 5.00 | 6.20 | 5.60 | 9.90 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/14/2026 3:59:53 PM EST |
| 40.00 | 2.50 | 3.70 | 3.10 | 1.31 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.48 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/14/2026 3:59:53 PM EST |
| 42.50 | 0.65 | 1.10 | 0.88 | 0.70 | -0.30 | -30.00% | 0.02 | 16 | 274 | 0.36 | 0.70 | 0.29 | -0.10 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.87 | 0.07 | 0.09 | -0.03 | 10/5/2026 | 10/14/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.95 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 825 | 1.12 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/14/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 269 | 2.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/14/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.44 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/14/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.14 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/14/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/14/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/14/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/14/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 11 | 6.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/14/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.33 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/14/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/14/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/14/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.53 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 402 | 1.91 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:53 PM EST |
| 42.50 | 0.05 | 0.65 | 0.35 | 0.20 | +0.04 | +25.00% | 0.01 | 1 | 283 | 0.46 | -0.30 | 0.29 | -0.10 | 10/14/2026 | 10/14/2026 3:59:53 PM EST |
| 45.00 | 1.55 | 2.55 | 2.05 | 4.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.00 | -0.93 | 0.09 | -0.03 | 9/24/2026 | 10/14/2026 3:59:53 PM EST |
| 47.50 | 3.70 | 5.30 | 4.50 | 4.95 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/14/2026 3:59:53 PM EST |
| 50.00 | 6.00 | 7.90 | 6.95 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/14/2026 3:59:53 PM EST |
| 52.50 | 8.50 | 10.40 | 9.45 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/14/2026 3:59:53 PM EST |
| 55.00 | 10.70 | 13.20 | 11.95 | 5.84 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/14/2026 3:59:53 PM EST |
| 57.50 | 13.40 | 15.90 | 14.65 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 60.00 | 15.90 | 18.70 | 17.30 | % | 0.29 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 62.50 | 18.40 | 21.20 | 19.80 | % | 0.32 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 65.00 | 20.90 | 23.20 | 22.05 | % | 0.34 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 70.00 | 25.20 | 28.30 | 26.75 | % | 0.38 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 75.00 | 30.20 | 33.30 | 31.75 | % | 0.42 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST | |||
| 80.00 | 35.40 | 38.40 | 36.90 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:53 PM EST |