Options Chain for YETI HLDGS INC COM (YETI) - $51.09 as of 7/30/2026 9:49:24 AM 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 | 29.00 | 33.80 | 31.40 | % | 1.57 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 22.50 | 27.00 | 31.40 | 29.20 | % | 1.30 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 25.00 | 24.50 | 28.90 | 26.70 | % | 1.07 | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 27.50 | 22.00 | 26.50 | 24.25 | % | 0.88 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.01 | 7/29/2026 4:00:02 PM EST | |||
| 30.00 | 19.50 | 24.00 | 21.75 | % | 0.72 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.01 | 7/29/2026 4:00:02 PM EST | |||
| 32.50 | 17.00 | 21.60 | 19.30 | % | 0.59 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.02 | 7/29/2026 4:00:02 PM EST | |||
| 35.00 | 15.00 | 19.30 | 17.15 | 15.95 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.86 | 0.93 | 0.01 | -0.02 | 6/11/2026 | 7/29/2026 4:00:02 PM EST |
| 37.50 | 13.10 | 17.00 | 15.05 | % | 0.40 | 0 | 0 | 0.78 | 0.89 | 0.01 | -0.02 | 7/29/2026 4:00:02 PM EST | |||
| 40.00 | 10.70 | 14.90 | 12.80 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 16 | 0.70 | 0.86 | 0.01 | -0.02 | 5/13/2026 | 7/29/2026 4:00:02 PM EST |
| 42.50 | 9.20 | 12.90 | 11.05 | 8.78 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.48 | 0.81 | 0.02 | -0.03 | 7/15/2026 | 7/29/2026 4:00:02 PM EST |
| 45.00 | 7.50 | 11.10 | 9.30 | 9.65 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.48 | 0.75 | 0.02 | -0.03 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 47.50 | 6.20 | 9.60 | 7.90 | 7.25 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.52 | 0.69 | 0.03 | -0.03 | 5/29/2026 | 7/29/2026 4:00:02 PM EST |
| 50.00 | 4.90 | 7.50 | 6.20 | 5.61 | 0.00 | 0.00% | 0.12 | 0 | 114 | 0.46 | 0.62 | 0.03 | -0.03 | 7/24/2026 | 7/29/2026 4:00:02 PM EST |
| 52.50 | 3.80 | 6.80 | 5.30 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 158 | 0.45 | 0.54 | 0.03 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 55.00 | 2.80 | 4.90 | 3.85 | 3.77 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.44 | 0.46 | 0.03 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 57.50 | 2.00 | 4.10 | 3.05 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | 0.38 | 0.03 | -0.02 | 6/18/2026 | 7/29/2026 4:00:02 PM EST |
| 60.00 | 1.00 | 3.80 | 2.40 | % | 0.04 | 0 | 0 | 0.41 | 0.31 | 0.03 | -0.02 | 7/29/2026 4:00:02 PM EST | |||
| 65.00 | 0.20 | 2.55 | 1.38 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | 0.19 | 0.02 | -0.02 | 7/21/2026 | 7/29/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.02 | -0.01 | 7/29/2026 4:00:02 PM EST | |||
| 75.00 | 0.05 | 1.00 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.07 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/29/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | -0.01 | 0.00 | 0.00 | 4/30/2026 | 7/29/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.01 | -0.02 | 0.00 | -0.01 | 4/17/2026 | 7/29/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.01 | 7/29/2026 4:00:02 PM EST | |||
| 32.50 | 0.05 | 1.45 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.62 | -0.05 | 0.01 | -0.02 | 6/22/2026 | 7/29/2026 4:00:02 PM EST |
| 35.00 | 0.35 | 1.15 | 0.75 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.54 | -0.07 | 0.01 | -0.02 | 7/13/2026 | 7/29/2026 4:00:02 PM EST |
| 37.50 | 0.10 | 1.70 | 0.90 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.48 | -0.11 | 0.01 | -0.02 | 6/18/2026 | 7/29/2026 4:00:02 PM EST |
| 40.00 | 0.40 | 2.30 | 1.35 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 5,004 | 0.52 | -0.14 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 42.50 | 0.80 | 3.00 | 1.90 | 2.39 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.19 | 0.02 | -0.03 | 7/24/2026 | 7/29/2026 4:00:02 PM EST |
| 45.00 | 1.80 | 3.40 | 2.60 | 3.04 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.46 | -0.25 | 0.02 | -0.03 | 7/21/2026 | 7/29/2026 4:00:02 PM EST |
| 47.50 | 2.55 | 4.90 | 3.73 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.49 | -0.31 | 0.03 | -0.03 | 7/23/2026 | 7/29/2026 4:00:02 PM EST |
| 50.00 | 3.50 | 6.10 | 4.80 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.38 | 0.03 | -0.03 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 52.50 | 4.60 | 7.20 | 5.90 | % | 0.11 | 0 | 0 | 0.45 | -0.46 | 0.03 | -0.03 | 7/29/2026 4:00:02 PM EST | |||
| 55.00 | 6.00 | 8.50 | 7.25 | % | 0.13 | 0 | 0 | 0.43 | -0.54 | 0.03 | -0.03 | 7/29/2026 4:00:02 PM EST | |||
| 57.50 | 7.40 | 10.10 | 8.75 | % | 0.15 | 0 | 0 | 0.43 | -0.62 | 0.03 | -0.02 | 7/29/2026 4:00:02 PM EST | |||
| 60.00 | 8.70 | 12.60 | 10.65 | % | 0.18 | 0 | 0 | 0.41 | -0.69 | 0.03 | -0.02 | 7/29/2026 4:00:02 PM EST | |||
| 65.00 | 12.60 | 16.70 | 14.65 | % | 0.23 | 0 | 0 | 0.57 | -0.81 | 0.02 | -0.02 | 7/29/2026 4:00:02 PM EST | |||
| 70.00 | 17.00 | 21.50 | 19.25 | % | 0.28 | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.01 | 7/29/2026 4:00:02 PM EST | |||
| 75.00 | 21.60 | 26.40 | 24.00 | % | 0.32 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.01 | 7/29/2026 4:00:02 PM EST |