Options Chain for YETI HLDGS INC COM (YETI) - $36.86 as of 3/16/2026 9:41:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 6.30 | 7.80 | 7.05 | % | 0.23 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 32.50 | 4.00 | 5.60 | 4.80 | % | 0.15 | 0 | 0 | 1.97 | 0.97 | 0.02 | -0.02 | 3/16/2026 4:00:02 PM EST | |||
| 35.00 | 1.85 | 2.90 | 2.38 | 12.62 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.17 | 0.81 | 0.12 | -0.09 | 2/20/2026 | 3/16/2026 4:00:02 PM EST |
| 37.50 | 0.35 | 0.80 | 0.58 | 0.91 | +0.16 | +21.34% | 0.02 | 1 | 58 | 0.53 | 0.40 | 0.19 | -0.11 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 0.64 | 0.08 | 0.07 | -0.04 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.04 | 0.01 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 209 | 2.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.30 | +0.24 | +400.00% | 0.00 | 20 | 198 | 2.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.90 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 3.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.00 | 5 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST | |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 4 | 0.94 | -0.03 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.60 | -0.19 | 0.12 | -0.09 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 37.50 | 0.90 | 1.40 | 1.15 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.53 | -0.60 | 0.19 | -0.11 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 40.00 | 2.25 | 3.70 | 2.98 | 3.46 | 0.00 | 0.00% | 0.07 | 0 | 61 | 1.10 | -0.92 | 0.07 | -0.04 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 42.50 | 4.70 | 6.10 | 5.40 | 5.75 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.42 | -0.99 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 45.00 | 7.10 | 8.70 | 7.90 | 8.58 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 47.50 | 9.70 | 11.20 | 10.45 | 10.75 | 0.00 | 0.00% | 0.22 | 0 | 25 | 2.18 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 50.00 | 11.80 | 13.80 | 12.80 | 8.54 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 52.50 | 14.30 | 16.30 | 15.30 | 8.73 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:02 PM EST |
| 55.00 | 16.80 | 18.80 | 17.80 | 8.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:02 PM EST |
| 57.50 | 19.30 | 21.30 | 20.30 | % | 0.35 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 60.00 | 22.10 | 23.80 | 22.95 | % | 0.38 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 65.00 | 26.70 | 28.80 | 27.75 | % | 0.43 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST |