Options Chain for YETI HLDGS INC COM (YETI) - $29.42 as of 6/20/2025 9:39:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 16.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 17.50 | 10.10 | 12.50 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 20.00 | 8.30 | 11.20 | 9.09 | 0.00 | 0.00% | 0 | 22 | 1.31 | 0.96 | 0.01 | -0.01 | 5/9/2025 | 6/20/2025 3:59:53 PM EST |
| 22.50 | 6.60 | 8.30 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.90 | 0.03 | -0.02 | 4/3/2025 | 6/20/2025 3:59:53 PM EST |
| 25.00 | 5.10 | 6.00 | 8.60 | 0.00 | 0.00% | 0 | 44 | 0.59 | 0.81 | 0.04 | -0.02 | 6/10/2025 | 6/20/2025 3:59:53 PM EST |
| 27.50 | 3.40 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 72 | 0.51 | 0.68 | 0.06 | -0.02 | 6/16/2025 | 6/20/2025 3:59:53 PM EST |
| 30.00 | 1.90 | 2.70 | 2.16 | -0.09 | -4.00% | 11 | 477 | 0.52 | 0.53 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 32.50 | 1.15 | 1.35 | 1.40 | +0.15 | +12.00% | 1 | 819 | 0.49 | 0.36 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 35.00 | 0.55 | 0.75 | 0.75 | +0.02 | +2.74% | 6 | 267 | 0.48 | 0.23 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 37.50 | 0.25 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 472 | 0.46 | 0.13 | 0.04 | -0.01 | 6/12/2025 | 6/20/2025 3:59:53 PM EST |
| 40.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 20 | 285 | 0.49 | 0.07 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 227 | 0.79 | 0.04 | 0.01 | 0.00 | 6/2/2025 | 6/20/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 153 | 0.87 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 6/20/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 264 | 0.90 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 3:59:53 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 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 103 | 1.21 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 6/20/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 100 | 0.75 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 6/20/2025 3:59:53 PM EST |
| 22.50 | 0.30 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 233 | 0.64 | -0.10 | 0.03 | -0.02 | 5/22/2025 | 6/20/2025 3:59:53 PM EST |
| 25.00 | 0.70 | 0.95 | 0.74 | -0.07 | -8.65% | 1 | 407 | 0.59 | -0.19 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 27.50 | 1.40 | 1.70 | 1.48 | -0.06 | -3.90% | 14 | 727 | 0.57 | -0.32 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 30.00 | 2.35 | 2.85 | 2.54 | +0.04 | +1.60% | 7 | 171 | 0.53 | -0.47 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 32.50 | 4.00 | 4.30 | 4.20 | +0.23 | +5.80% | 3 | 597 | 0.52 | -0.64 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 35.00 | 5.50 | 6.40 | 4.60 | 0.00 | 0.00% | 0 | 173 | 0.54 | -0.77 | 0.05 | -0.02 | 6/3/2025 | 6/20/2025 3:59:53 PM EST |
| 37.50 | 7.30 | 9.20 | 6.44 | 0.00 | 0.00% | 0 | 47 | 0.84 | -0.87 | 0.04 | -0.01 | 6/3/2025 | 6/20/2025 3:59:53 PM EST |
| 40.00 | 10.20 | 11.00 | 10.30 | 0.00 | 0.00% | 0 | 377 | 1.18 | -0.93 | 0.02 | -0.01 | 5/21/2025 | 6/20/2025 3:59:53 PM EST |
| 42.50 | 11.20 | 15.20 | 9.09 | 0.00 | 0.00% | 0 | 19 | 1.29 | -0.96 | 0.01 | 0.00 | 3/6/2025 | 6/20/2025 3:59:53 PM EST |
| 45.00 | 13.70 | 17.70 | 9.60 | 0.00 | 0.00% | 0 | 2 | 1.39 | -0.98 | 0.01 | 0.00 | 2/27/2025 | 6/20/2025 3:59:53 PM EST |
| 47.50 | 16.20 | 20.20 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 6/20/2025 3:59:53 PM EST |
| 50.00 | 18.70 | 22.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 55.00 | 23.70 | 27.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 60.00 | 28.70 | 32.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |