Options Chain for YETI HLDGS INC COM (YETI) - $30.53 as of 6/16/2025 9:50:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.00 | 15.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 20.00 | 8.60 | 12.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 22.50 | 6.30 | 10.10 | % | 0 | 0 | 1.57 | 0.99 | 0.01 | -0.01 | 6/16/2025 3:59:57 PM EST | |||
| 25.00 | 4.70 | 7.00 | % | 0 | 0 | 1.01 | 0.93 | 0.03 | -0.01 | 6/16/2025 3:59:57 PM EST | |||
| 27.50 | 3.20 | 3.90 | % | 0 | 0 | 0.42 | 0.81 | 0.07 | -0.02 | 6/16/2025 3:59:57 PM EST | |||
| 30.00 | 1.75 | 2.00 | 1.93 | +0.03 | +1.58% | 15 | 48 | 0.42 | 0.60 | 0.10 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 32.50 | 0.35 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 110 | 0.40 | 0.34 | 0.10 | -0.02 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 3 | 2,336 | 0.41 | 0.15 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 571 | 0.47 | 0.05 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.02 | 0.01 | 0.00 | 6/10/2025 | 6/16/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.60 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 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 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 6/16/2025 3:59:57 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | +0.06 | +42.86% | 2,788 | 104 | 0.53 | -0.07 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 27.50 | 0.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 219 | 0.42 | -0.19 | 0.07 | -0.02 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 30.00 | 1.10 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 124 | 0.45 | -0.40 | 0.10 | -0.03 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 32.50 | 2.15 | 3.10 | 2.57 | 0.00 | 0.00% | 0 | 148 | 0.41 | -0.66 | 0.10 | -0.02 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 35.00 | 4.40 | 5.10 | 4.58 | -0.72 | -13.59% | 5 | 13 | 0.46 | -0.85 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 37.50 | 5.50 | 9.10 | 7.00 | 0.00 | 0.00% | 0 | 7 | 1.24 | -0.95 | 0.03 | -0.01 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 40.00 | 7.40 | 11.50 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 42.50 | 9.90 | 14.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 45.00 | 12.40 | 16.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 47.50 | 15.00 | 19.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST |