Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $43.84 as of 10/29/2025 9:29:51 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 | 15.00 | 18.50 | 16.75 | % | 0.61 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 30.00 | 12.60 | 16.00 | 14.30 | 15.60 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 32.50 | 10.10 | 12.90 | 11.50 | % | 0.35 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 35.00 | 7.70 | 10.50 | 9.10 | 7.88 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.39 | 0.99 | 0.01 | -0.01 | 10/3/2025 | 10/29/2025 3:59:55 PM EST |
| 37.50 | 5.40 | 8.10 | 6.75 | % | 0.18 | 0 | 0 | 0.98 | 0.94 | 0.02 | -0.02 | 10/29/2025 3:59:55 PM EST | |||
| 40.00 | 3.20 | 6.00 | 4.60 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 127 | 0.89 | 0.84 | 0.05 | -0.03 | 10/20/2025 | 10/29/2025 3:59:55 PM EST |
| 42.50 | 1.70 | 3.80 | 2.75 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.40 | 0.66 | 0.08 | -0.04 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 0.65 | 2.30 | 1.48 | 1.35 | -0.15 | -10.00% | 0.03 | 10 | 950 | 0.42 | 0.44 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 47.50 | 0.50 | 0.80 | 0.65 | 0.60 | -0.02 | -3.23% | 0.01 | 9 | 777 | 0.41 | 0.24 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 490 | 0.37 | 0.11 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 16 | 1,795 | 0.58 | 0.04 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 10/29/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.01 | 0.01 | -0.01 | 10/21/2025 | 10/29/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.71 | -0.06 | 0.02 | -0.02 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 40.00 | 0.40 | 1.00 | 0.70 | 0.55 | -0.10 | -15.39% | 0.02 | 26 | 412 | 0.51 | -0.16 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 42.50 | 0.60 | 1.55 | 1.08 | 1.35 | +0.10 | +8.00% | 0.03 | 83 | 315 | 0.40 | -0.34 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 0.35 | 4.00 | 2.18 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.79 | -0.56 | 0.09 | -0.04 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 47.50 | 3.00 | 5.60 | 4.30 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.99 | -0.76 | 0.07 | -0.03 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 5.20 | 8.50 | 6.85 | % | 0.14 | 0 | 0 | 1.07 | -0.89 | 0.04 | -0.02 | 10/29/2025 3:59:55 PM EST | |||
| 52.50 | 7.50 | 10.10 | 8.80 | % | 0.17 | 0 | 0 | 1.05 | -0.96 | 0.02 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 55.00 | 9.90 | 13.30 | 11.60 | % | 0.21 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 60.00 | 14.80 | 18.30 | 16.55 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |