Options Chain for YETI HLDGS INC COM (YETI) - $35.71 as of 8/22/2025 8:54:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.40 | 20.30 | 18.35 | % | 1.05 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 20.00 | 15.70 | 16.60 | 16.15 | % | 0.81 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 22.50 | 13.30 | 14.30 | 13.80 | % | 0.61 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 10.80 | 11.50 | 11.15 | % | 0.45 | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 27.50 | 8.40 | 9.10 | 8.75 | % | 0.32 | 0 | 0 | 0.52 | 0.95 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 6.20 | 6.70 | 6.45 | 4.93 | 0.00 | 0.00% | 0.21 | 0 | 414 | 0.47 | 0.88 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 4.20 | 4.40 | 4.30 | % | 0.13 | 0 | 0 | 0.41 | 0.76 | 0.05 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 2.55 | 2.75 | 2.65 | 2.68 | +0.98 | +57.65% | 0.08 | 6 | 32 | 0.39 | 0.60 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 1.35 | 1.45 | 1.40 | 1.40 | +0.55 | +64.71% | 0.04 | 41 | 217 | 0.37 | 0.41 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.05 | +8.34% | 0.02 | 11 | 21 | 0.35 | 0.24 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 0.05 | 0.45 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.32 | 0.10 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 2 | 0.35 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | -0.01 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.13 | -43.34% | 0.01 | 1 | 64 | 0.46 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.30 | 0.45 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.42 | -0.12 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 0.80 | 0.90 | 0.85 | 0.85 | -0.47 | -35.61% | 0.03 | 2 | 11 | 0.40 | -0.24 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 1.60 | 1.75 | 1.68 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.38 | -0.40 | 0.07 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 2.90 | 3.40 | 3.15 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.08 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 4.40 | 5.10 | 4.75 | % | 0.12 | 0 | 0 | 0.34 | -0.76 | 0.06 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 42.50 | 6.50 | 7.60 | 7.05 | % | 0.17 | 0 | 0 | 0.54 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 7.70 | 10.00 | 8.85 | % | 0.20 | 0 | 0 | 0.62 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 47.50 | 11.00 | 12.40 | 11.70 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST |