Options Chain for YETI HLDGS INC COM (YETI) - $35.60 as of 10/27/2025 4:31:17 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 | 16.80 | 20.70 | 18.75 | % | 1.07 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 20.00 | 14.30 | 18.20 | 16.25 | % | 0.81 | 0 | 0 | 1.83 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 22.50 | 11.90 | 15.70 | 13.80 | % | 0.61 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 25.00 | 10.30 | 12.40 | 11.35 | % | 0.45 | 0 | 0 | 1.05 | 0.95 | 0.01 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 27.50 | 8.30 | 9.80 | 9.05 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.82 | 0.91 | 0.02 | -0.01 | 10/23/2025 | 10/27/2025 3:59:46 PM EST |
| 30.00 | 6.30 | 7.50 | 6.90 | % | 0.23 | 0 | 0 | 0.70 | 0.83 | 0.03 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 32.50 | 4.80 | 5.30 | 5.05 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | 0.74 | 0.04 | -0.02 | 10/22/2025 | 10/27/2025 3:59:46 PM EST |
| 35.00 | 3.20 | 3.70 | 3.45 | 3.28 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.52 | 0.61 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 37.50 | 1.90 | 2.45 | 2.18 | 2.20 | +0.20 | +10.00% | 0.06 | 3 | 3 | 0.51 | 0.47 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 40.00 | 1.15 | 1.40 | 1.28 | 1.25 | +0.20 | +19.05% | 0.03 | 3 | 101 | 0.47 | 0.33 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 42.50 | 0.60 | 0.85 | 0.73 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.05 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 45.00 | 0.25 | 0.55 | 0.40 | 0.35 | -0.08 | -18.61% | 0.01 | 2 | 4 | 0.46 | 0.14 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 47.50 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.02 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.02 | -0.01 | 10/27/2025 3:59:46 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 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | % | 0.01 | 4 | 0 | 0.57 | -0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:46 PM EST | |
| 27.50 | 0.20 | 1.40 | 0.80 | % | 0.03 | 0 | 0 | 0.72 | -0.09 | 0.02 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 30.00 | 0.50 | 0.80 | 0.65 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | -0.17 | 0.03 | -0.02 | 10/17/2025 | 10/27/2025 3:59:46 PM EST |
| 32.50 | 1.00 | 1.45 | 1.23 | 1.25 | -0.07 | -5.31% | 0.04 | 1 | 17 | 0.52 | -0.26 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 35.00 | 2.00 | 2.35 | 2.18 | 2.23 | -0.97 | -30.32% | 0.06 | 1 | 52 | 0.51 | -0.39 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 37.50 | 3.10 | 3.60 | 3.35 | 3.40 | % | 0.09 | 12 | 0 | 0.48 | -0.53 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST | |
| 40.00 | 4.70 | 5.20 | 4.95 | % | 0.12 | 0 | 0 | 0.47 | -0.67 | 0.06 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 42.50 | 6.40 | 7.70 | 7.05 | % | 0.17 | 0 | 0 | 0.47 | -0.78 | 0.05 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 45.00 | 8.60 | 9.90 | 9.25 | % | 0.21 | 0 | 0 | 0.69 | -0.86 | 0.03 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 47.50 | 10.50 | 12.40 | 11.45 | % | 0.24 | 0 | 0 | 0.79 | -0.92 | 0.02 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 50.00 | 13.00 | 14.40 | 13.70 | % | 0.27 | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.01 | 10/27/2025 3:59:46 PM EST |