Options Chain for YETI HLDGS INC COM (YETI) - $43.85 as of 8/24/2026 7:10:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.30 | 20.40 | 18.35 | % | 0.73 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 27.50 | 14.00 | 18.00 | 16.00 | % | 0.58 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 13.10 | 14.90 | 14.00 | % | 0.47 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 32.50 | 10.70 | 13.10 | 11.90 | % | 0.37 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 8.30 | 9.90 | 9.10 | % | 0.26 | 0 | 0 | 0.74 | 0.94 | 0.02 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 37.50 | 6.20 | 6.80 | 6.50 | 6.71 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.35 | 0.86 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 40.00 | 4.20 | 5.70 | 4.95 | % | 0.12 | 0 | 0 | 0.43 | 0.75 | 0.05 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 42.50 | 2.55 | 3.30 | 2.93 | % | 0.07 | 0 | 0 | 0.35 | 0.61 | 0.06 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 45.00 | 1.60 | 1.85 | 1.73 | 1.75 | -0.25 | -12.50% | 0.04 | 10 | 1 | 0.35 | 0.44 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 47.50 | 0.85 | 1.10 | 0.98 | 1.00 | -0.20 | -16.67% | 0.02 | 2 | 6 | 0.35 | 0.30 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 50.00 | 0.45 | 0.65 | 0.55 | 0.76 | +0.06 | +8.58% | 0.01 | 1 | 8 | 0.36 | 0.19 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 52.50 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.03 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.89 | 0.05 | 0.02 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 32.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.96 | -0.02 | 0.01 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.02 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 37.50 | 0.40 | 0.75 | 0.58 | 0.50 | +0.04 | +8.70% | 0.02 | 38 | 2 | 0.41 | -0.14 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 40.00 | 0.90 | 1.10 | 1.00 | 0.97 | % | 0.03 | 3 | 0 | 0.38 | -0.25 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 42.50 | 1.70 | 2.05 | 1.88 | % | 0.04 | 0 | 0 | 0.37 | -0.39 | 0.06 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 45.00 | 3.10 | 3.40 | 3.25 | % | 0.07 | 0 | 0 | 0.37 | -0.56 | 0.07 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 47.50 | 3.90 | 5.30 | 4.60 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.42 | -0.70 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 50.00 | 6.00 | 7.40 | 6.70 | % | 0.13 | 0 | 0 | 0.44 | -0.81 | 0.04 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 52.50 | 8.10 | 9.70 | 8.90 | % | 0.17 | 0 | 0 | 0.48 | -0.89 | 0.03 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 55.00 | 10.60 | 12.50 | 11.55 | % | 0.21 | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 60.00 | 14.80 | 18.30 | 16.55 | % | 0.28 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST |