Options Chain for YETI HLDGS INC COM (YETI) - $44.85 as of 11/4/2026 3:26:12 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 | 27.00 | 29.00 | 28.00 | % | 1.40 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:58 PM EST | |||
| 22.50 | 24.70 | 26.50 | 25.60 | % | 1.14 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:58 PM EST | |||
| 25.00 | 22.20 | 24.10 | 23.15 | % | 0.93 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:58 PM EST | |||
| 27.50 | 19.70 | 21.60 | 20.65 | % | 0.75 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:58 PM EST | |||
| 30.00 | 17.20 | 19.10 | 18.15 | % | 0.60 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:58 PM EST | |||
| 32.50 | 14.70 | 16.40 | 15.55 | % | 0.48 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 11/4/2026 2:58:58 PM EST | |||
| 35.00 | 12.20 | 13.70 | 12.95 | 6.40 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.35 | 0.98 | 0.01 | -0.02 | 10/5/2026 | 11/4/2026 2:58:58 PM EST |
| 37.50 | 9.90 | 11.30 | 10.60 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.17 | 0.95 | 0.01 | -0.03 | 10/26/2026 | 11/4/2026 2:58:58 PM EST |
| 40.00 | 8.00 | 8.90 | 8.45 | 8.50 | +3.70 | +77.09% | 0.21 | 12 | 82 | 0.91 | 0.90 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 42.50 | 5.70 | 6.70 | 6.20 | 6.41 | +3.11 | +94.25% | 0.15 | 7 | 183 | 0.67 | 0.82 | 0.04 | -0.07 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 45.00 | 3.90 | 4.60 | 4.25 | 4.00 | +1.45 | +56.87% | 0.09 | 2 | 606 | 0.64 | 0.71 | 0.05 | -0.08 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 47.50 | 2.55 | 3.20 | 2.88 | 3.15 | +1.70 | +117.25% | 0.06 | 9 | 248 | 0.65 | 0.56 | 0.06 | -0.09 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 50.00 | 1.45 | 2.00 | 1.73 | 1.80 | +1.05 | +140.00% | 0.03 | 658 | 115 | 0.63 | 0.41 | 0.06 | -0.08 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 52.50 | 0.80 | 1.20 | 1.00 | 1.17 | +0.77 | +192.50% | 0.02 | 3 | 130 | 0.62 | 0.28 | 0.05 | -0.07 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 55.00 | 0.45 | 0.75 | 0.60 | 0.60 | +0.35 | +140.00% | 0.01 | 605 | 103 | 0.65 | 0.18 | 0.04 | -0.05 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 57.50 | 0.10 | 0.55 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.63 | 0.10 | 0.03 | -0.04 | 11/2/2026 | 11/4/2026 2:58:58 PM EST |
| 60.00 | 0.05 | 0.55 | 0.30 | 0.10 | -3.00 | -96.78% | 0.01 | 1 | 100 | 0.70 | 0.06 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.01 | 0.01 | -0.01 | 9/25/2026 | 11/4/2026 2:58:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:58 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 11/4/2026 2:58:58 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 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 11/4/2026 2:58:58 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 11/4/2026 2:58:58 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 2:58:58 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 2:58:58 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,356 | 1.40 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 11/4/2026 2:58:58 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 4 | 113 | 0.85 | -0.02 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 37.50 | 0.10 | 0.30 | 0.20 | 0.16 | -0.10 | -38.47% | 0.01 | 3 | 156 | 0.77 | -0.05 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 40.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.18 | -33.97% | 0.01 | 3 | 5,171 | 0.70 | -0.10 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 42.50 | 0.55 | 0.95 | 0.75 | 0.71 | -0.51 | -41.81% | 0.02 | 606 | 213 | 0.70 | -0.18 | 0.04 | -0.07 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 45.00 | 1.05 | 1.55 | 1.30 | 1.25 | -1.25 | -50.00% | 0.03 | 4 | 232 | 0.66 | -0.29 | 0.05 | -0.08 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 47.50 | 2.10 | 2.60 | 2.35 | 2.20 | -1.70 | -43.59% | 0.05 | 1 | 56 | 0.66 | -0.44 | 0.06 | -0.09 | 11/4/2026 | 11/4/2026 2:58:58 PM EST |
| 50.00 | 3.40 | 4.20 | 3.80 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.59 | 0.06 | -0.08 | 7/29/2026 | 11/4/2026 2:58:58 PM EST |
| 52.50 | 4.80 | 6.10 | 5.45 | 9.75 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.63 | -0.72 | 0.05 | -0.07 | 8/17/2026 | 11/4/2026 2:58:58 PM EST |
| 55.00 | 7.00 | 8.10 | 7.55 | % | 0.14 | 0 | 0 | 0.81 | -0.82 | 0.04 | -0.05 | 11/4/2026 2:58:58 PM EST | |||
| 57.50 | 9.20 | 10.40 | 9.80 | % | 0.17 | 0 | 0 | 0.92 | -0.90 | 0.03 | -0.04 | 11/4/2026 2:58:58 PM EST | |||
| 60.00 | 11.30 | 12.90 | 12.10 | % | 0.20 | 0 | 0 | 0.97 | -0.94 | 0.02 | -0.02 | 11/4/2026 2:58:58 PM EST | |||
| 65.00 | 16.10 | 18.00 | 17.05 | % | 0.26 | 0 | 0 | 1.17 | -0.99 | 0.01 | -0.01 | 11/4/2026 2:58:58 PM EST | |||
| 70.00 | 20.80 | 22.90 | 21.85 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:58 PM EST | |||
| 75.00 | 25.80 | 27.90 | 26.85 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:58 PM EST |