Options Chain for YETI HLDGS INC COM (YETI) - $41.50 as of 11/26/2025 9:07:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.20 | 27.90 | 26.55 | 18.50 | 0.00 | 0.00% | 1.77 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 3:59:59 PM EST |
| 17.50 | 22.70 | 25.40 | 24.05 | % | 1.37 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 20.00 | 20.20 | 22.90 | 21.55 | 21.27 | 0.00 | 0.00% | 1.08 | 0 | 76 | 1.77 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 17.70 | 20.50 | 19.10 | 13.08 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 15.40 | 18.10 | 16.75 | 15.90 | 0.00 | 0.00% | 0.67 | 0 | 27 | 1.39 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 27.50 | 13.30 | 15.10 | 14.20 | 14.20 | 0.00 | 0.00% | 0.52 | 0 | 53 | 0.97 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 10.90 | 12.70 | 11.80 | 11.45 | 0.00 | 0.00% | 0.39 | 0 | 227 | 0.84 | 0.98 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 32.50 | 8.70 | 10.30 | 9.50 | 9.15 | 0.00 | 0.00% | 0.29 | 0 | 1,228 | 0.72 | 0.94 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 6.90 | 8.00 | 7.45 | 7.60 | +0.80 | +11.77% | 0.21 | 3 | 2,453 | 0.61 | 0.88 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 37.50 | 4.60 | 5.50 | 5.05 | 5.15 | +0.39 | +8.20% | 0.13 | 2 | 675 | 0.39 | 0.78 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 3.10 | 3.70 | 3.40 | 3.31 | +0.21 | +6.78% | 0.08 | 27 | 673 | 0.38 | 0.66 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 42.50 | 1.60 | 2.15 | 1.88 | 2.09 | +0.34 | +19.43% | 0.04 | 14 | 676 | 0.34 | 0.49 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 0.85 | 1.25 | 1.05 | 1.06 | +0.15 | +16.49% | 0.02 | 14 | 1,469 | 0.35 | 0.30 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 47.50 | 0.15 | 0.65 | 0.40 | 0.56 | +0.11 | +24.45% | 0.01 | 1 | 314 | 0.33 | 0.15 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 232 | 0.32 | 0.06 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.52 | 0.03 | 0.01 | 0.00 | 10/3/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.43 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.87 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.98 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 509 | 1.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.51 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 153 | 1.31 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,646 | 0.74 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.45 | -81.82% | 0.01 | 3 | 566 | 0.71 | -0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 32.50 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.47 | -0.06 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.01 | 3 | 1,685 | 0.41 | -0.12 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 37.50 | 0.05 | 0.95 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.31 | -0.22 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 1.35 | 1.55 | 1.45 | 1.35 | -0.25 | -15.63% | 0.04 | 5 | 1,642 | 0.38 | -0.34 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 42.50 | 2.45 | 4.10 | 3.28 | 2.54 | -0.26 | -9.29% | 0.08 | 5 | 192 | 0.40 | -0.51 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 3.00 | 5.70 | 4.35 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.62 | -0.70 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 47.50 | 4.70 | 6.70 | 5.70 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.48 | -0.85 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 7.90 | 9.30 | 8.60 | 16.46 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.60 | -0.94 | 0.03 | -0.01 | 3/26/2025 | 11/26/2025 3:59:59 PM EST |
| 52.50 | 9.20 | 12.70 | 10.95 | 16.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -0.97 | 0.01 | 0.00 | 2/21/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 12.10 | 14.80 | 13.45 | 17.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 1/24/2025 | 11/26/2025 3:59:59 PM EST |
| 57.50 | 14.70 | 17.40 | 16.05 | 16.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 17.20 | 19.90 | 18.55 | 21.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:59 PM EST |
| 62.50 | 19.70 | 22.40 | 21.05 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 65.00 | 22.20 | 24.90 | 23.55 | 27.71 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 27.20 | 29.90 | 28.55 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 75.00 | 32.20 | 34.90 | 33.55 | % | 0.45 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 80.00 | 37.20 | 39.90 | 38.55 | % | 0.48 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |