Options Chain for YETI HLDGS INC COM (YETI) - $33.17 as of 10/10/2025 3:47:25 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 | 13.10 | 16.50 | 14.80 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 20.00 | 10.60 | 13.90 | 12.25 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 22.50 | 9.20 | 10.00 | 9.60 | 13.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:59:02 PM EST |
| 25.00 | 6.60 | 7.60 | 7.10 | % | 0.28 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 27.50 | 4.30 | 4.90 | 4.60 | % | 0.17 | 0 | 0 | 0.98 | 0.96 | 0.03 | -0.04 | 10/10/2025 1:59:02 PM EST | |||
| 30.00 | 2.00 | 2.70 | 2.35 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 420 | 0.93 | 0.82 | 0.10 | -0.08 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 32.50 | 0.55 | 1.00 | 0.78 | 1.10 | -0.20 | -15.39% | 0.02 | 18 | 1,094 | 0.53 | 0.48 | 0.16 | -0.09 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 511 | 1,120 | 0.64 | 0.16 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 1,469 | 0.71 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 10 | 72 | 1.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:02 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.72 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:02 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 1:59:02 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.77 | -0.04 | 0.03 | -0.04 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.23 | +191.67% | 0.01 | 2 | 1,023 | 0.60 | -0.18 | 0.10 | -0.08 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 32.50 | 0.80 | 1.35 | 1.08 | 1.31 | +0.71 | +118.34% | 0.03 | 55 | 357 | 0.64 | -0.52 | 0.16 | -0.09 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 35.00 | 2.60 | 3.30 | 2.95 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 308 | 0.98 | -0.84 | 0.09 | -0.05 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 37.50 | 4.80 | 5.90 | 5.35 | 5.00 | +1.00 | +25.00% | 0.14 | 1 | 39 | 1.35 | -0.97 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 40.00 | 7.10 | 8.40 | 7.75 | 5.71 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:02 PM EST |
| 42.50 | 9.70 | 10.90 | 10.30 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 45.00 | 12.00 | 13.40 | 12.70 | % | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 47.50 | 14.30 | 15.90 | 15.10 | % | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST |