Options Chain for YETI HLDGS INC COM (YETI) - $28.46 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 15.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 17.50 | 9.70 | 13.00 | % | 0 | 0 | 1.95 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 7.40 | 10.20 | % | 0 | 0 | 1.47 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 22.50 | 6.30 | 6.70 | 7.10 | +0.30 | +4.42% | 5 | 10 | 0.60 | 0.87 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 4.40 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.77 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 2.75 | 3.00 | 3.24 | -0.16 | -4.71% | 10 | 32 | 0.58 | 0.62 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 1.55 | 1.75 | 1.72 | -0.08 | -4.45% | 31 | 29 | 0.55 | 0.44 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 0.75 | 0.95 | 0.94 | +0.04 | +4.45% | 116 | 96 | 0.53 | 0.27 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | -0.07 | -14.00% | 42 | 6 | 0.53 | 0.16 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.09 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.40 | 0.13 | -0.02 | -13.34% | 1 | 1 | 0.60 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.13 | % | 2 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 17.50 | 0.00 | 0.40 | 0.20 | +0.08 | +66.67% | 2 | 1 | 1.08 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.07 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 0.40 | 0.55 | 0.44 | -0.11 | -20.00% | 3 | 6 | 0.66 | -0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.85 | 1.05 | 0.83 | -0.15 | -15.31% | 20 | 26 | 0.61 | -0.23 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 1.70 | 1.85 | 1.60 | -0.13 | -7.52% | 4 | 100 | 0.58 | -0.38 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 2.95 | 3.20 | 2.70 | -0.15 | -5.27% | 34 | 15 | 0.56 | -0.56 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 4.60 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.73 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 6.10 | 7.60 | 6.40 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.84 | 0.05 | -0.01 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 7.70 | 10.50 | % | 0 | 0 | 1.05 | -0.91 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 10.60 | 13.40 | 11.10 | +0.70 | +6.74% | 4 | 16 | 1.29 | -0.96 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 12.60 | 15.70 | % | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST |