Options Chain for YETI HLDGS INC COM (YETI) - $29.49 as of 5/27/2025 3:47:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.70 | 14.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 8.40 | 12.20 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 22.50 | 6.60 | 9.40 | % | 0 | 0 | 0.37 | 0.93 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 5.40 | 6.50 | % | 0 | 0 | 0.52 | 0.86 | 0.04 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 27.50 | 3.60 | 3.90 | % | 0 | 0 | 0.48 | 0.73 | 0.06 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 2.05 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.55 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 32.50 | 0.95 | 1.20 | 1.05 | +0.10 | +10.53% | 2 | 37 | 0.42 | 0.35 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | +0.06 | +13.64% | 27 | 1,483 | 0.42 | 0.20 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 37.50 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 557 | 0.43 | 0.10 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.05 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 42.50 | 0.00 | 0.65 | % | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 47.50 | 0.00 | 0.60 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 22.50 | 0.10 | 0.25 | 0.20 | % | 5 | 0 | 0.52 | -0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 25.00 | 0.35 | 0.60 | 0.47 | +0.02 | +4.45% | 4 | 13 | 0.49 | -0.14 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 27.50 | 0.80 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 32 | 0.46 | -0.27 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 1.75 | 2.10 | 2.05 | 0.00 | 0.00% | 0 | 24 | 0.44 | -0.45 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 32.50 | 3.10 | 3.40 | 3.65 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.65 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 4.90 | 5.50 | 5.75 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.80 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 37.50 | 7.10 | 7.90 | 7.90 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.90 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 9.40 | 10.60 | % | 0 | 0 | 0.78 | -0.95 | 0.02 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 42.50 | 10.40 | 14.00 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 12.90 | 17.00 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 47.50 | 15.40 | 19.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |