Options Chain for YETI HLDGS INC COM (YETI) - $40.94 as of 10/1/2026 4:33:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.10 | 23.00 | 21.55 | % | 1.08 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 22.50 | 17.60 | 20.40 | 19.00 | % | 0.84 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 25.00 | 15.20 | 17.90 | 16.55 | % | 0.66 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 27.50 | 12.80 | 15.50 | 14.15 | % | 0.51 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 30.00 | 10.50 | 13.00 | 11.75 | % | 0.39 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 32.50 | 8.40 | 9.90 | 9.15 | % | 0.28 | 0 | 0 | 0.70 | 0.92 | 0.02 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 35.00 | 6.90 | 7.60 | 7.25 | 7.30 | -2.05 | -21.93% | 0.21 | 8 | 5 | 0.50 | 0.85 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 37.50 | 4.60 | 5.70 | 5.15 | 8.02 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.45 | 0.75 | 0.04 | -0.03 | 8/17/2026 | 10/1/2026 3:59:52 PM EST |
| 40.00 | 3.40 | 4.00 | 3.70 | 3.30 | -1.80 | -35.30% | 0.09 | 2 | 103 | 0.47 | 0.62 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 42.50 | 2.25 | 2.55 | 2.40 | 2.30 | +0.02 | +0.88% | 0.06 | 10 | 155 | 0.46 | 0.48 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 45.00 | 1.40 | 1.65 | 1.53 | 1.42 | -0.03 | -2.07% | 0.03 | 1 | 190 | 0.46 | 0.34 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 47.50 | 0.80 | 1.45 | 1.13 | 0.85 | 0.00 | 0.00% | 0.02 | 2 | 75 | 0.50 | 0.23 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 50.00 | 0.10 | 0.85 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.42 | 0.14 | 0.03 | -0.02 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 52.50 | 0.05 | 0.55 | 0.30 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.43 | 0.08 | 0.02 | -0.01 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.51 | 0.05 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.72 | 0.03 | 0.01 | 0.00 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.66 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 10/1/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | 0.30 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/1/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/1/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 10/1/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | -0.03 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 32.50 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,341 | 0.50 | -0.08 | 0.02 | -0.01 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 35.00 | 0.50 | 0.80 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.49 | -0.15 | 0.03 | -0.02 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 37.50 | 0.75 | 1.40 | 1.08 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.45 | -0.25 | 0.04 | -0.03 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 40.00 | 1.80 | 2.30 | 2.05 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 5,136 | 0.46 | -0.38 | 0.05 | -0.03 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 42.50 | 3.10 | 3.60 | 3.35 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 168 | 0.46 | -0.52 | 0.06 | -0.03 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 45.00 | 4.60 | 5.60 | 5.10 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 184 | 0.48 | -0.66 | 0.05 | -0.03 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 47.50 | 5.90 | 7.60 | 6.75 | 7.22 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.61 | -0.77 | 0.05 | -0.02 | 9/16/2026 | 10/1/2026 3:59:52 PM EST |
| 50.00 | 8.50 | 9.80 | 9.15 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.65 | -0.86 | 0.03 | -0.02 | 7/29/2026 | 10/1/2026 3:59:52 PM EST |
| 52.50 | 10.10 | 12.30 | 11.20 | 9.75 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.74 | -0.92 | 0.02 | -0.01 | 8/17/2026 | 10/1/2026 3:59:52 PM EST |
| 55.00 | 12.30 | 15.00 | 13.65 | % | 0.25 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 57.50 | 14.50 | 17.70 | 16.10 | % | 0.28 | 0 | 0 | 0.95 | -0.97 | 0.01 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 60.00 | 17.10 | 20.10 | 18.60 | % | 0.31 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 65.00 | 22.20 | 25.00 | 23.60 | % | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 70.00 | 27.10 | 30.00 | 28.55 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 75.00 | 32.20 | 35.00 | 33.60 | % | 0.45 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST |