Options Chain for YETI HLDGS INC COM (YETI) - $33.09 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 14.90 | 18.35 | 0.00 | 0.00% | 0 | 26 | 1.63 | 0.99 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 9.50 | 12.40 | % | 0 | 0 | 1.35 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 8.50 | 8.70 | 9.90 | 0.00 | 0.00% | 0 | 61 | 0.62 | 0.91 | 0.02 | -0.02 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 6.30 | 6.50 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.84 | 0.03 | -0.02 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 4.30 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.73 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 2.80 | 2.95 | 2.90 | -0.49 | -14.46% | 8 | 71 | 0.51 | 0.59 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 1.60 | 1.75 | 1.65 | -0.35 | -17.50% | 2 | 150 | 0.49 | 0.42 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 0.85 | 0.95 | 0.86 | -0.24 | -21.82% | 3 | 343 | 0.47 | 0.26 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 0.35 | 0.45 | 0.44 | -0.13 | -22.81% | 1 | 487 | 0.46 | 0.15 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 0.20 | 0.25 | 0.20 | -0.10 | -33.34% | 5 | 328 | 0.47 | 0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 845 | 0.50 | 0.07 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 0.05 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 528 | 0.63 | 0.03 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.10 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 138 | 0.73 | 0.02 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 67 | 0.72 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:55 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 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 101 | 1.04 | -0.01 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.76 | -0.04 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.64 | -0.09 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 0.60 | 0.65 | 0.55 | +0.10 | +22.23% | 1 | 168 | 0.58 | -0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 1.10 | 1.20 | 1.15 | +0.11 | +10.58% | 13 | 358 | 0.53 | -0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 2.00 | 2.10 | 2.05 | +0.23 | +12.64% | 6 | 317 | 0.51 | -0.41 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 3.30 | 3.50 | 3.25 | +0.25 | +8.34% | 1 | 485 | 0.50 | -0.58 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 5.00 | 5.20 | 5.09 | +0.79 | +18.38% | 2 | 298 | 0.47 | -0.74 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 7.10 | 7.40 | 7.27 | +0.84 | +13.07% | 10 | 314 | 0.49 | -0.85 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 9.00 | 10.10 | 6.65 | 0.00 | 0.00% | 0 | 126 | 0.72 | -0.90 | 0.03 | -0.01 | 2/25/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 10.10 | 13.60 | 9.20 | 0.00 | 0.00% | 0 | 2,697 | 1.09 | -0.93 | 0.02 | -0.01 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 12.40 | 16.30 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.97 | 0.01 | 0.00 | 1/30/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 14.90 | 18.80 | 16.75 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 17.50 | 21.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 20.00 | 23.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 25.10 | 28.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 30.00 | 33.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |