Options Chain for YETI HLDGS INC COM (YETI) - $38.18 as of 1/22/2025 9:34:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.80 | 19.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 22.50 | 14.20 | 17.10 | 20.21 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 11.40 | 13.30 | 12.45 | 0.00 | 0.00% | 0 | 37 | 1.11 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 27.50 | 8.50 | 10.60 | 14.50 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.98 | 0.01 | -0.01 | 11/12/2024 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 6.80 | 9.50 | 7.54 | 0.00 | 0.00% | 0 | 30 | 1.26 | 0.93 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 32.50 | 5.70 | 6.10 | 5.88 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.86 | 0.04 | -0.03 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 3.80 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 116 | 0.50 | 0.73 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.50 | 1.95 | 2.50 | 2.37 | 0.00 | 0.00% | 0 | 811 | 0.45 | 0.56 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 1.25 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 1,404 | 0.48 | 0.38 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 42.50 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 1,195 | 0.48 | 0.23 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 609 | 0.47 | 0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 200 | 0.49 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 193 | 0.58 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.96 | 0.01 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 166 | 1.03 | 0.01 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.01 | 0.00 | -0.01 | 11/1/2024 | 1/21/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.69 | -0.02 | 0.01 | -0.01 | 11/21/2024 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 271 | 0.57 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 32.50 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 480 | 0.53 | -0.14 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.95 | 1.05 | 1.06 | 0.00 | 0.00% | 0 | 4,398 | 0.51 | -0.27 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.50 | 1.95 | 2.05 | 2.01 | 0.00 | 0.00% | 0 | 452 | 0.51 | -0.44 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 3.30 | 3.50 | 3.82 | 0.00 | 0.00% | 0 | 234 | 0.49 | -0.62 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 42.50 | 5.10 | 6.30 | 5.77 | 0.00 | 0.00% | 0 | 210 | 0.69 | -0.77 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 6.20 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 132 | 0.86 | -0.87 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 47.50 | 8.20 | 10.20 | 10.10 | 0.00 | 0.00% | 0 | 91 | 0.70 | -0.93 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 11.00 | 13.10 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.97 | 0.01 | -0.01 | 11/8/2024 | 1/21/2025 3:59:52 PM EST |
| 52.50 | 14.00 | 16.00 | 10.20 | 0.00 | 0.00% | 0 | 4 | 1.26 | -0.99 | 0.01 | 0.00 | 12/18/2024 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 16.90 | 17.80 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 21.10 | 23.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 24.80 | 29.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |