Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $54.61 as of 2/20/2026 10:42:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.40 | 25.70 | 23.55 | % | 0.79 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 32.50 | 18.90 | 23.20 | 21.05 | % | 0.65 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 35.00 | 16.40 | 20.70 | 18.55 | % | 0.53 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 37.50 | 13.90 | 18.20 | 16.05 | % | 0.43 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 40.00 | 11.40 | 15.70 | 13.55 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 42.50 | 8.90 | 13.20 | 11.05 | % | 0.26 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 45.00 | 6.50 | 9.20 | 7.85 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.65 | 0.97 | 0.02 | 0.00 | 1/22/2026 | 2/20/2026 4:00:06 PM EST |
| 47.50 | 5.70 | 7.20 | 6.45 | 6.55 | -3.25 | -33.17% | 0.14 | 56 | 157 | 0.63 | 0.91 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 50.00 | 2.70 | 4.40 | 3.55 | 4.20 | -1.38 | -24.74% | 0.07 | 6 | 302 | 0.40 | 0.80 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 52.50 | 1.40 | 3.40 | 2.40 | 2.08 | -1.23 | -37.16% | 0.05 | 8 | 75 | 0.32 | 0.61 | 0.10 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 55.00 | 0.70 | 1.00 | 0.85 | 1.05 | -0.31 | -22.80% | 0.02 | 95 | 664 | 0.24 | 0.36 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.35 | -0.25 | -41.67% | 0.00 | 109 | 104 | 0.32 | 0.17 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 60.00 | 0.10 | 0.35 | 0.23 | 0.05 | -0.25 | -83.34% | 0.00 | 1,355 | 138 | 0.31 | 0.06 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 11 | 0.47 | 0.02 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.37 | -0.03 | 0.02 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 47.50 | 0.10 | 0.45 | 0.28 | 0.15 | -0.03 | -16.67% | 0.01 | 193 | 4 | 0.34 | -0.09 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 50.00 | 0.15 | 0.70 | 0.43 | 0.46 | +0.16 | +53.34% | 0.01 | 19 | 17 | 0.27 | -0.20 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 3.20 | 1.60 | 1.10 | +0.15 | +15.79% | 0.03 | 1 | 13 | 0.62 | -0.39 | 0.10 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 55.00 | 0.50 | 2.65 | 1.58 | 2.45 | +0.64 | +35.36% | 0.03 | 14 | 18 | 0.30 | -0.64 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 57.50 | 2.50 | 4.90 | 3.70 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | -0.83 | 0.06 | -0.02 | 2/10/2026 | 2/20/2026 4:00:06 PM EST |
| 60.00 | 4.80 | 7.50 | 6.15 | % | 0.10 | 0 | 0 | 0.51 | -0.94 | 0.03 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 62.50 | 7.30 | 10.00 | 8.65 | % | 0.14 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 65.00 | 9.70 | 13.80 | 11.75 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST |