Options Chain for YETI HLDGS INC COM (YETI) - $45.71 as of 1/30/2026 7:13:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 12.80 | 14.90 | 13.85 | % | 0.43 | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 35.00 | 10.60 | 12.30 | 11.45 | % | 0.33 | 0 | 0 | 0.88 | 0.92 | 0.02 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 37.50 | 8.30 | 9.90 | 9.10 | % | 0.24 | 0 | 0 | 0.75 | 0.87 | 0.02 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 40.00 | 6.30 | 7.90 | 7.10 | 8.30 | 0.00 | 0.00% | 0.18 | 0 | 106 | 0.53 | 0.79 | 0.03 | -0.03 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 42.50 | 5.00 | 5.60 | 5.30 | % | 0.12 | 0 | 0 | 0.52 | 0.70 | 0.04 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 3.40 | 3.70 | 3.55 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.47 | 0.58 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 47.50 | 2.30 | 2.45 | 2.38 | 2.55 | +0.15 | +6.25% | 0.05 | 1 | 8 | 0.46 | 0.45 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 50.00 | 1.45 | 1.70 | 1.58 | 1.56 | -0.09 | -5.46% | 0.03 | 6 | 3 | 0.46 | 0.34 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 52.50 | 0.90 | 1.15 | 1.03 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.46 | 0.24 | 0.04 | -0.03 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 55.00 | 0.55 | 1.05 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.50 | 0.17 | 0.03 | -0.02 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 57.50 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.02 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 60.00 | 0.25 | 0.65 | 0.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.09 | 0.02 | -0.01 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.03 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.01 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 35.00 | 0.30 | 0.95 | 0.63 | % | 0.02 | 0 | 0 | 0.64 | -0.08 | 0.02 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 37.50 | 0.50 | 1.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.56 | -0.13 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 0.90 | 1.05 | 0.98 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.21 | 0.03 | -0.03 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 42.50 | 1.55 | 1.85 | 1.70 | % | 0.04 | 0 | 0 | 0.48 | -0.30 | 0.04 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 2.50 | 2.80 | 2.65 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.46 | -0.42 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 47.50 | 3.80 | 4.10 | 3.95 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | -0.55 | 0.05 | -0.03 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 50.00 | 5.50 | 6.20 | 5.85 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.49 | -0.66 | 0.05 | -0.03 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 52.50 | 6.70 | 8.30 | 7.50 | % | 0.14 | 0 | 0 | 0.59 | -0.76 | 0.04 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 55.00 | 8.80 | 10.40 | 9.60 | 8.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | -0.83 | 0.03 | -0.02 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 57.50 | 11.00 | 12.70 | 11.85 | % | 0.21 | 0 | 0 | 0.65 | -0.88 | 0.02 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 60.00 | 13.20 | 15.10 | 14.15 | % | 0.24 | 0 | 0 | 0.70 | -0.91 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 65.00 | 17.80 | 20.60 | 19.20 | % | 0.30 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:53 PM EST |