Options Chain for YETI HLDGS INC COM (YETI) - $37.04 as of 2/4/2025 10:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 18.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 22.50 | 12.60 | 16.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 25.00 | 10.20 | 13.80 | % | 0 | 0 | 1.40 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 27.50 | 8.30 | 11.00 | % | 0 | 0 | 1.10 | 0.95 | 0.02 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 30.00 | 7.50 | 9.40 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.89 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 32.50 | 5.50 | 5.70 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.79 | 0.04 | -0.03 | 1/24/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 3.80 | 4.00 | 3.65 | +0.20 | +5.80% | 3 | 4 | 0.52 | 0.67 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 37.50 | 2.45 | 2.60 | 2.40 | +0.30 | +14.29% | 12 | 66 | 0.51 | 0.52 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 1.50 | 2.25 | 1.45 | +0.15 | +11.54% | 23 | 122 | 0.57 | 0.38 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 42.50 | 0.85 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 39 | 0.50 | 0.25 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 0.45 | 0.55 | 0.50 | +0.03 | +6.39% | 3 | 87 | 0.50 | 0.16 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 47.50 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.09 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 50.00 | 0.10 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.05 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:47 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 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 27.50 | 0.10 | 0.40 | % | 0 | 0 | 0.59 | -0.05 | 0.02 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 30.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.56 | -0.11 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 32.50 | 0.85 | 0.95 | 0.92 | -0.23 | -20.00% | 1 | 136 | 0.54 | -0.21 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 1.60 | 1.70 | 1.76 | -0.33 | -15.79% | 6 | 29 | 0.52 | -0.33 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 37.50 | 2.75 | 2.90 | 2.95 | +0.65 | +28.27% | 13 | 16 | 0.52 | -0.48 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 3.60 | 4.40 | 3.55 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.62 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 42.50 | 6.00 | 6.30 | % | 0 | 0 | 0.49 | -0.75 | 0.05 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 45.00 | 8.20 | 8.50 | % | 0 | 0 | 0.56 | -0.84 | 0.04 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 47.50 | 9.40 | 12.70 | % | 0 | 0 | 1.06 | -0.91 | 0.03 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 50.00 | 12.30 | 15.20 | % | 0 | 0 | 1.16 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 55.00 | 16.60 | 19.90 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST |