Options Chain for YETI HLDGS INC COM (YETI) - $39.54 as of 4/24/2026 5:49:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.90 | 21.60 | 20.25 | % | 1.01 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 22.50 | 16.70 | 19.00 | 17.85 | % | 0.79 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 25.00 | 14.20 | 16.60 | 15.40 | % | 0.62 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 27.50 | 12.00 | 14.10 | 13.05 | % | 0.47 | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 30.00 | 9.80 | 11.50 | 10.65 | % | 0.36 | 0 | 0 | 0.89 | 0.92 | 0.02 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 32.50 | 7.70 | 9.20 | 8.45 | % | 0.26 | 0 | 0 | 0.77 | 0.86 | 0.03 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 35.00 | 6.10 | 6.60 | 6.35 | % | 0.18 | 0 | 0 | 0.51 | 0.78 | 0.04 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 37.50 | 4.30 | 4.90 | 4.60 | % | 0.12 | 0 | 0 | 0.50 | 0.68 | 0.05 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 40.00 | 2.80 | 3.40 | 3.10 | % | 0.08 | 0 | 0 | 0.47 | 0.56 | 0.05 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 42.50 | 1.75 | 2.30 | 2.03 | 2.20 | -0.19 | -7.95% | 0.05 | 5 | 17 | 0.47 | 0.42 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 45.00 | 1.00 | 1.50 | 1.25 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 372 | 0.46 | 0.30 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 47.50 | 0.50 | 0.95 | 0.73 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | 0.20 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 50.00 | 0.25 | 0.60 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.45 | 0.13 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | -0.04 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 30.00 | 0.20 | 0.80 | 0.50 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.63 | -0.08 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 32.50 | 0.45 | 0.85 | 0.65 | % | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.03 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 35.00 | 0.85 | 1.60 | 1.23 | 1.00 | % | 0.04 | 2 | 0 | 0.55 | -0.22 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 37.50 | 1.50 | 2.10 | 1.80 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 209 | 0.50 | -0.32 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 40.00 | 2.55 | 3.20 | 2.88 | 2.70 | +0.05 | +1.89% | 0.07 | 1 | 2 | 0.49 | -0.44 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 42.50 | 3.90 | 4.60 | 4.25 | % | 0.10 | 0 | 0 | 0.48 | -0.58 | 0.05 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 45.00 | 5.70 | 6.30 | 6.00 | % | 0.13 | 0 | 0 | 0.47 | -0.70 | 0.05 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 47.50 | 7.20 | 8.60 | 7.90 | % | 0.17 | 0 | 0 | 0.59 | -0.80 | 0.04 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 50.00 | 9.30 | 10.80 | 10.05 | % | 0.20 | 0 | 0 | 0.62 | -0.87 | 0.03 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 55.00 | 13.60 | 16.30 | 14.95 | % | 0.27 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST |