Options Chain for YETI HLDGS INC COM (YETI) - $48.00 as of 2/13/2026 8:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 31.30 | 34.30 | 32.80 | % | 2.19 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 17.50 | 28.80 | 31.40 | 30.10 | % | 1.72 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 20.00 | 26.30 | 28.90 | 27.60 | % | 1.38 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 22.50 | 23.90 | 26.40 | 25.15 | % | 1.12 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 25.00 | 21.40 | 23.90 | 22.65 | 22.88 | 0.00 | 0.00% | 0.91 | 0 | 47 | 3.85 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:43 PM EST |
| 27.50 | 18.90 | 21.50 | 20.20 | 16.19 | 0.00 | 0.00% | 0.73 | 0 | 13 | 3.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 3:59:43 PM EST |
| 30.00 | 16.40 | 19.00 | 17.70 | 16.50 | 0.00 | 0.00% | 0.59 | 0 | 67 | 3.05 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:43 PM EST |
| 32.50 | 13.80 | 16.50 | 15.15 | 13.50 | 0.00 | 0.00% | 0.47 | 0 | 50 | 2.65 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:43 PM EST |
| 35.00 | 12.20 | 13.80 | 13.00 | 12.90 | 0.00 | 0.00% | 0.37 | 0 | 98 | 2.11 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 37.50 | 9.20 | 11.20 | 10.20 | 9.75 | 0.00 | 0.00% | 0.27 | 0 | 85 | 1.70 | 0.98 | 0.01 | -0.02 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 40.00 | 7.70 | 8.80 | 8.25 | 8.32 | +1.12 | +15.56% | 0.21 | 1 | 270 | 1.44 | 0.94 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 42.50 | 5.20 | 6.50 | 5.85 | 6.00 | +0.80 | +15.39% | 0.14 | 1 | 144 | 1.22 | 0.86 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 45.00 | 3.70 | 4.10 | 3.90 | 2.99 | 0.00 | 0.00% | 0.09 | 0 | 500 | 0.81 | 0.73 | 0.06 | -0.13 | 2/5/2026 | 2/13/2026 3:59:43 PM EST |
| 47.50 | 2.15 | 2.60 | 2.38 | 2.25 | +0.15 | +7.15% | 0.05 | 9 | 203 | 0.81 | 0.56 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 50.00 | 1.10 | 1.50 | 1.30 | 1.25 | +0.37 | +42.05% | 0.03 | 4 | 316 | 0.80 | 0.37 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 52.50 | 0.50 | 0.75 | 0.63 | 0.59 | -0.01 | -1.67% | 0.01 | 13 | 233 | 0.78 | 0.22 | 0.06 | -0.11 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.05 | -14.29% | 0.01 | 4 | 110 | 0.85 | 0.11 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 57.50 | 0.10 | 0.35 | 0.23 | 0.20 | +0.03 | +17.65% | 0.00 | 3 | 91 | 0.89 | 0.05 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 3:59:43 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 4.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:43 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:43 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:43 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.38 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.36 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.30 | -0.02 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,716 | 0.86 | -0.06 | 0.02 | -0.05 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 42.50 | 0.30 | 0.50 | 0.40 | 0.41 | -0.08 | -16.33% | 0.01 | 11 | 156 | 0.83 | -0.14 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 45.00 | 0.75 | 1.15 | 0.95 | 0.92 | -0.28 | -23.34% | 0.02 | 1 | 167 | 0.82 | -0.27 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 47.50 | 1.65 | 2.10 | 1.88 | 1.95 | -0.40 | -17.03% | 0.04 | 29 | 40 | 0.80 | -0.44 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 50.00 | 3.00 | 3.60 | 3.30 | 2.89 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.79 | -0.63 | 0.07 | -0.14 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 52.50 | 4.80 | 5.60 | 5.20 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.79 | -0.78 | 0.06 | -0.11 | 2/6/2026 | 2/13/2026 3:59:43 PM EST |
| 55.00 | 6.80 | 8.20 | 7.50 | 6.58 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.28 | -0.89 | 0.04 | -0.07 | 1/15/2026 | 2/13/2026 3:59:43 PM EST |
| 57.50 | 9.00 | 11.10 | 10.05 | % | 0.17 | 0 | 0 | 1.70 | -0.95 | 0.02 | -0.04 | 2/13/2026 3:59:43 PM EST |