Options Chain for YETI HLDGS INC COM (YETI) - $43.57 as of 10/27/2026 5:36:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.80 | 22.00 | 19.90 | % | 0.88 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 15.50 | 19.60 | 17.55 | % | 0.70 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 27.50 | 13.20 | 17.20 | 15.20 | % | 0.55 | 0 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 30.00 | 11.30 | 14.00 | 12.65 | % | 0.42 | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 32.50 | 9.30 | 11.70 | 10.50 | % | 0.32 | 0 | 0 | 0.99 | 0.93 | 0.02 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 7.60 | 9.30 | 8.45 | % | 0.24 | 0 | 0 | 0.63 | 0.86 | 0.03 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 37.50 | 4.70 | 7.10 | 5.90 | % | 0.16 | 0 | 0 | 0.72 | 0.77 | 0.04 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 40.00 | 3.00 | 5.60 | 4.30 | % | 0.11 | 0 | 0 | 0.48 | 0.66 | 0.05 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 42.50 | 1.65 | 3.20 | 2.43 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.40 | 0.52 | 0.06 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 1.00 | 2.45 | 1.73 | 2.00 | -0.50 | -20.00% | 0.04 | 6 | 35 | 0.44 | 0.38 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 47.50 | 0.45 | 2.25 | 1.35 | % | 0.03 | 0 | 0 | 0.48 | 0.26 | 0.05 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.30 | 1.10 | 0.70 | 0.70 | -0.05 | -6.67% | 0.01 | 4 | 74 | 0.45 | 0.16 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.02 | -0.01 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 32.50 | 0.05 | 0.95 | 0.50 | % | 0.02 | 0 | 0 | 0.55 | -0.07 | 0.02 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 0.10 | 0.90 | 0.50 | 0.50 | +0.03 | +6.39% | 0.01 | 2 | 1 | 0.45 | -0.14 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 37.50 | 0.40 | 1.35 | 0.88 | 0.90 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.43 | -0.23 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.95 | 1.95 | 1.45 | % | 0.04 | 0 | 0 | 0.39 | -0.34 | 0.05 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 42.50 | 2.60 | 3.80 | 3.20 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.49 | -0.48 | 0.06 | -0.03 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 3.20 | 5.30 | 4.25 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | -0.62 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 47.50 | 4.80 | 7.50 | 6.15 | % | 0.13 | 0 | 0 | 0.66 | -0.74 | 0.05 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 7.20 | 9.00 | 8.10 | % | 0.16 | 0 | 0 | 0.59 | -0.84 | 0.04 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 55.00 | 11.60 | 13.50 | 12.55 | % | 0.23 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.01 | 10/27/2026 3:59:58 PM EST |