Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $44.77 as of 5/30/2025 6:09:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 14.20 | 18.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 11.70 | 15.70 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 32.50 | 9.20 | 13.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 6.90 | 10.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 37.50 | 4.30 | 8.20 | 6.76 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.97 | 0.02 | -0.01 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 3.80 | 4.10 | 3.96 | -0.82 | -17.16% | 35 | 53 | 0.32 | 0.87 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 42.50 | 1.90 | 2.05 | 2.03 | -0.67 | -24.82% | 15 | 14 | 0.30 | 0.67 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 0.70 | 0.75 | 0.71 | -0.64 | -47.41% | 4 | 238 | 0.29 | 0.36 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 47.50 | 0.15 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 654 | 0.32 | 0.17 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.10 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 2,198 | 0.43 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 52.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.46 | 0.03 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 65 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.28 | 0.00 | 0.00% | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.50 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 37.50 | 0.05 | 0.10 | 0.05 | -0.14 | -73.69% | 60 | 157 | 0.38 | -0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 0.10 | 0.60 | 0.21 | -0.14 | -40.00% | 19 | 121 | 0.38 | -0.13 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 42.50 | 0.65 | 0.80 | 0.77 | +0.22 | +40.00% | 10 | 213 | 0.30 | -0.33 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 1.95 | 2.05 | 1.40 | 0.00 | 0.00% | 0 | 123 | 0.30 | -0.64 | 0.12 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 47.50 | 3.90 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 52 | 0.37 | -0.83 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 4.70 | 6.90 | 6.14 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.93 | 0.03 | -0.01 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 52.50 | 7.00 | 10.90 | % | 0 | 0 | 1.07 | -0.97 | 0.02 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 9.40 | 13.40 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 14.40 | 18.40 | 15.78 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |