Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $48.29 as of 12/19/2025 4:00:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.50 | 30.60 | 28.55 | % | 1.43 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 22.50 | 24.80 | 27.40 | 26.10 | % | 1.16 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 25.00 | 21.60 | 25.70 | 23.65 | % | 0.95 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 27.50 | 19.10 | 23.20 | 21.15 | % | 0.77 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 30.00 | 17.20 | 20.20 | 18.70 | 21.83 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 12/19/2025 3:59:52 PM EST |
| 32.50 | 14.50 | 18.20 | 16.35 | 13.00 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/19/2025 3:59:52 PM EST |
| 35.00 | 12.40 | 14.50 | 13.45 | 13.50 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:52 PM EST |
| 37.50 | 10.10 | 12.00 | 11.05 | 6.60 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.86 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/19/2025 3:59:52 PM EST |
| 40.00 | 7.60 | 9.50 | 8.55 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 87 | 0.70 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 42.50 | 5.10 | 8.00 | 6.55 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 132 | 0.81 | 0.97 | 0.02 | -0.01 | 12/16/2025 | 12/19/2025 3:59:52 PM EST |
| 45.00 | 2.60 | 5.00 | 3.80 | 3.86 | +0.46 | +13.53% | 0.08 | 20 | 208 | 0.51 | 0.87 | 0.06 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 47.50 | 1.70 | 2.10 | 1.90 | 1.94 | +0.04 | +2.11% | 0.04 | 288 | 6,416 | 0.24 | 0.66 | 0.11 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 50.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.05 | -7.70% | 0.01 | 26 | 414 | 0.21 | 0.34 | 0.13 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 52.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.27 | -72.98% | 0.00 | 1,600 | 289 | 0.22 | 0.10 | 0.07 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.18 | -0.05 | -21.74% | 0.00 | 1 | 260 | 0.41 | 0.02 | 0.02 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/19/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 0.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/19/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/19/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/19/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/19/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.50 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/19/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/19/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/19/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/19/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 217 | 1.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/19/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.48 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 229 | 603 | 0.35 | -0.03 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 45.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 10 | 318 | 0.25 | -0.13 | 0.06 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 47.50 | 0.60 | 0.85 | 0.73 | 0.71 | -0.31 | -30.40% | 0.02 | 32 | 894 | 0.23 | -0.34 | 0.11 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 50.00 | 1.60 | 2.35 | 1.98 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.37 | -0.66 | 0.13 | -0.02 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 52.50 | 2.70 | 5.20 | 3.95 | 4.01 | -1.89 | -32.04% | 0.08 | 1 | 9 | 0.55 | -0.90 | 0.07 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 55.00 | 4.30 | 8.50 | 6.40 | 7.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | -0.98 | 0.02 | 0.00 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 57.50 | 6.80 | 11.00 | 8.90 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 12/19/2025 3:59:52 PM EST |
| 60.00 | 9.30 | 13.50 | 11.40 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 62.50 | 11.80 | 16.00 | 13.90 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 65.00 | 14.50 | 18.40 | 16.45 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 70.00 | 19.50 | 23.40 | 21.45 | 21.83 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 12/19/2025 3:59:52 PM EST |
| 75.00 | 24.50 | 28.40 | 26.45 | 28.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 12/19/2025 3:59:52 PM EST |