Options Chain for YETI HLDGS INC COM (YETI) - $37.02 as of 8/4/2025 9:55:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.00 | 23.40 | 21.70 | 22.10 | 0.00 | 0.00% | 1.45 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:50 PM EST |
| 17.50 | 17.50 | 21.20 | 19.35 | % | 1.11 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:50 PM EST | |||
| 20.00 | 15.00 | 17.50 | 16.25 | 17.20 | 0.00 | 0.00% | 0.81 | 0 | 18 | 2.59 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:50 PM EST |
| 22.50 | 13.20 | 16.30 | 14.75 | 9.30 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/4/2025 3:59:50 PM EST |
| 25.00 | 10.90 | 13.30 | 12.10 | 13.10 | 0.00 | 0.00% | 0.48 | 0 | 49 | 2.48 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 8/4/2025 3:59:50 PM EST |
| 27.50 | 9.50 | 10.00 | 9.75 | 11.80 | 0.00 | 0.00% | 0.35 | 0 | 71 | 1.45 | 0.97 | 0.01 | -0.02 | 7/23/2025 | 8/4/2025 3:59:50 PM EST |
| 30.00 | 7.10 | 7.70 | 7.40 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 225 | 0.91 | 0.92 | 0.03 | -0.05 | 8/1/2025 | 8/4/2025 3:59:50 PM EST |
| 32.50 | 5.00 | 5.30 | 5.15 | 5.20 | +0.70 | +15.56% | 0.16 | 20 | 432 | 0.86 | 0.82 | 0.04 | -0.08 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 35.00 | 3.20 | 3.50 | 3.35 | 3.40 | +0.70 | +25.93% | 0.10 | 14 | 1,208 | 0.85 | 0.68 | 0.06 | -0.10 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 37.50 | 1.75 | 2.10 | 1.93 | 2.00 | +0.20 | +11.12% | 0.05 | 118 | 2,038 | 0.82 | 0.50 | 0.07 | -0.10 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 40.00 | 1.10 | 1.15 | 1.13 | 1.15 | +0.30 | +35.30% | 0.03 | 155 | 19,749 | 0.86 | 0.33 | 0.07 | -0.09 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 42.50 | 0.55 | 0.60 | 0.58 | 0.60 | +0.15 | +33.34% | 0.01 | 24 | 2,043 | 0.85 | 0.20 | 0.05 | -0.07 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.01 | 59 | 1,098 | 0.85 | 0.11 | 0.03 | -0.05 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 47.50 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 5 | 1,154 | 0.91 | 0.06 | 0.02 | -0.03 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.13 | +0.01 | +8.34% | 0.00 | 70 | 7,187 | 1.05 | 0.03 | 0.01 | -0.02 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,514 | 1.19 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 135 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 60 | 3.57 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.18 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/4/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/4/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.27 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:50 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 769 | 1.00 | -0.03 | 0.01 | -0.02 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.13 | -32.50% | 0.01 | 56 | 377 | 0.97 | -0.08 | 0.03 | -0.05 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 32.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.30 | -33.34% | 0.02 | 154 | 839 | 0.89 | -0.18 | 0.04 | -0.08 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 35.00 | 0.75 | 1.40 | 1.08 | 1.40 | -0.37 | -20.91% | 0.03 | 46 | 668 | 0.77 | -0.32 | 0.06 | -0.10 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 37.50 | 2.35 | 2.50 | 2.43 | 2.45 | -0.85 | -25.76% | 0.06 | 51 | 186 | 0.86 | -0.50 | 0.07 | -0.10 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 40.00 | 3.90 | 4.30 | 4.10 | 4.02 | -0.98 | -19.60% | 0.10 | 51 | 432 | 0.89 | -0.67 | 0.07 | -0.09 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 42.50 | 5.90 | 7.10 | 6.50 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.11 | -0.80 | 0.05 | -0.07 | 8/1/2025 | 8/4/2025 3:59:50 PM EST |
| 45.00 | 8.10 | 8.70 | 8.40 | 7.40 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.00 | -0.89 | 0.03 | -0.05 | 7/30/2025 | 8/4/2025 3:59:50 PM EST |
| 47.50 | 10.30 | 11.10 | 10.70 | 9.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.31 | -0.94 | 0.02 | -0.03 | 7/30/2025 | 8/4/2025 3:59:50 PM EST |
| 50.00 | 12.70 | 14.60 | 13.65 | 12.42 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.04 | -0.97 | 0.01 | -0.02 | 7/24/2025 | 8/4/2025 3:59:50 PM EST |
| 55.00 | 16.70 | 20.10 | 18.40 | % | 0.33 | 0 | 0 | 2.63 | -0.99 | 0.00 | 0.00 | 8/4/2025 3:59:50 PM EST | |||
| 60.00 | 21.70 | 25.10 | 23.40 | % | 0.39 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:50 PM EST |