Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $43.60 as of 9/4/2026 8:39:54 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 | 18.40 | 16.70 | % | 0.61 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 30.00 | 12.50 | 15.90 | 14.20 | % | 0.47 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 32.50 | 10.40 | 12.60 | 11.50 | % | 0.35 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 35.00 | 8.40 | 9.80 | 9.10 | 12.49 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 37.50 | 6.00 | 7.40 | 6.70 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.59 | 0.93 | 0.03 | -0.01 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 40.00 | 3.90 | 5.00 | 4.45 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.46 | 0.84 | 0.06 | -0.02 | 7/15/2026 | 9/4/2026 3:59:54 PM EST |
| 42.50 | 2.00 | 3.20 | 2.60 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.30 | 0.66 | 0.09 | -0.02 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 45.00 | 0.90 | 1.15 | 1.03 | 1.05 | +0.05 | +5.00% | 0.02 | 2 | 137 | 0.25 | 0.41 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 47.50 | 0.20 | 0.45 | 0.33 | 0.35 | -0.87 | -71.32% | 0.01 | 4 | 66 | 0.23 | 0.19 | 0.07 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 206 | 911 | 0.24 | 0.06 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.40 | 0.02 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 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 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | -0.01 | 0.01 | -0.01 | 7/30/2026 | 9/4/2026 3:59:54 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 6 | 419 | 0.30 | -0.07 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.10 | -22.23% | 0.01 | 7 | 262 | 0.29 | -0.16 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 42.50 | 0.90 | 1.05 | 0.98 | 0.90 | 0.00 | 0.00% | 0.02 | 107 | 270 | 0.27 | -0.34 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 45.00 | 1.90 | 2.40 | 2.15 | 2.05 | -0.10 | -4.66% | 0.05 | 1 | 398 | 0.26 | -0.59 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 47.50 | 3.60 | 4.40 | 4.00 | 4.09 | +1.19 | +41.04% | 0.08 | 173 | 395 | 0.34 | -0.81 | 0.07 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 50.00 | 5.50 | 6.90 | 6.20 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.45 | -0.94 | 0.03 | -0.01 | 8/3/2026 | 9/4/2026 3:59:54 PM EST |
| 52.50 | 8.20 | 9.90 | 9.05 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 55.00 | 10.10 | 12.70 | 11.40 | 5.84 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 57.50 | 11.80 | 15.20 | 13.50 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 60.00 | 14.30 | 17.70 | 16.00 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 62.50 | 17.60 | 20.20 | 18.90 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 65.00 | 20.10 | 22.70 | 21.40 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 70.00 | 24.30 | 27.70 | 26.00 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 75.00 | 29.30 | 32.70 | 31.00 | % | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 80.00 | 34.30 | 37.70 | 36.00 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST |