Options Chain for YETI HLDGS INC COM (YETI) - $33.17 as of 10/9/2025 9:30:53 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 | 13.60 | 17.80 | 15.70 | % | 0.90 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 20.00 | 11.10 | 15.20 | 13.15 | % | 0.66 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 22.50 | 10.10 | 11.20 | 10.65 | 13.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/9/2025 3:59:52 PM EST |
| 25.00 | 7.70 | 8.40 | 8.05 | % | 0.32 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 27.50 | 4.00 | 6.80 | 5.40 | % | 0.20 | 0 | 0 | 1.79 | 0.99 | 0.01 | -0.01 | 10/9/2025 3:59:52 PM EST | |||
| 30.00 | 3.20 | 3.50 | 3.35 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 420 | 0.47 | 0.91 | 0.06 | -0.03 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 32.50 | 1.25 | 1.50 | 1.38 | 1.30 | -0.15 | -10.35% | 0.04 | 1,029 | 111 | 0.49 | 0.64 | 0.16 | -0.06 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.01 | 1,059 | 640 | 0.51 | 0.24 | 0.13 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 7 | 1,470 | 0.56 | 0.04 | 0.04 | -0.01 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.87 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.10 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:52 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 | 2.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/9/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 65 | 0.83 | -0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 1,023 | 0.51 | -0.09 | 0.06 | -0.03 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 32.50 | 0.60 | 0.75 | 0.68 | 0.60 | +0.10 | +20.00% | 0.02 | 40 | 319 | 0.52 | -0.36 | 0.16 | -0.06 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 35.00 | 2.05 | 2.30 | 2.18 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 308 | 0.50 | -0.76 | 0.13 | -0.05 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 37.50 | 4.10 | 4.50 | 4.30 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.66 | -0.96 | 0.04 | -0.01 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 40.00 | 5.50 | 7.20 | 6.35 | 5.71 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
| 42.50 | 8.10 | 9.70 | 8.90 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 45.00 | 10.20 | 12.40 | 11.30 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
| 47.50 | 12.70 | 14.90 | 13.80 | % | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST |