Options Chain for YETI HLDGS INC COM (YETI) - $51.88 as of 8/6/2026 9:52:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.40 | 31.10 | 29.25 | % | 1.30 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 25.00 | 24.90 | 28.60 | 26.75 | % | 1.07 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 27.50 | 22.40 | 26.10 | 24.25 | % | 0.88 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 30.00 | 19.90 | 23.70 | 21.80 | % | 0.73 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 32.50 | 18.20 | 21.20 | 19.70 | % | 0.61 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 35.00 | 15.00 | 18.70 | 16.85 | 15.10 | 0.00 | 0.00% | 0.48 | 0 | 30 | 2.35 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 37.50 | 12.50 | 16.10 | 14.30 | 13.48 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.90 | 0.99 | 0.00 | -0.02 | 7/21/2026 | 8/6/2026 3:59:53 PM EST |
| 40.00 | 10.60 | 13.00 | 11.80 | 10.35 | 0.00 | 0.00% | 0.30 | 0 | 53 | 1.71 | 0.97 | 0.01 | -0.03 | 7/24/2026 | 8/6/2026 3:59:53 PM EST |
| 42.50 | 8.40 | 11.40 | 9.90 | 10.25 | 0.00 | 0.00% | 0.23 | 0 | 57 | 1.05 | 0.93 | 0.02 | -0.05 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 45.00 | 6.00 | 8.40 | 7.20 | 7.00 | -0.83 | -10.60% | 0.16 | 2 | 80 | 0.65 | 0.87 | 0.03 | -0.07 | 8/7/2026 | 8/6/2026 3:59:53 PM EST |
| 47.50 | 3.90 | 7.00 | 5.45 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 112 | 0.71 | 0.77 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 50.00 | 3.70 | 4.50 | 4.10 | 4.34 | 0.00 | 0.00% | 0.08 | 0 | 273 | 0.67 | 0.64 | 0.05 | -0.10 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 52.50 | 2.45 | 3.10 | 2.78 | 2.62 | 0.00 | 0.00% | 0.05 | 0 | 2,187 | 0.66 | 0.50 | 0.06 | -0.10 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 55.00 | 1.50 | 2.00 | 1.75 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 3,326 | 0.67 | 0.37 | 0.05 | -0.09 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 57.50 | 0.30 | 1.45 | 0.88 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.67 | 0.25 | 0.05 | -0.08 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 60.00 | 0.05 | 0.80 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.64 | 0.16 | 0.04 | -0.06 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.76 | 0.05 | 0.02 | -0.03 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | 0.01 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/6/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/6/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/6/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 483 | 1.39 | -0.01 | 0.00 | -0.02 | 7/16/2026 | 8/6/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,031 | 1.13 | -0.03 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 42.50 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.69 | -0.07 | 0.02 | -0.05 | 7/21/2026 | 8/6/2026 3:59:53 PM EST |
| 45.00 | 0.10 | 0.80 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 524 | 0.69 | -0.13 | 0.03 | -0.07 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 47.50 | 0.55 | 1.65 | 1.10 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.65 | -0.23 | 0.04 | -0.09 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 50.00 | 1.75 | 2.70 | 2.23 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.68 | -0.36 | 0.05 | -0.10 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 52.50 | 2.90 | 4.30 | 3.60 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.67 | -0.50 | 0.06 | -0.10 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 55.00 | 4.30 | 5.70 | 5.00 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.79 | -0.63 | 0.05 | -0.09 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 57.50 | 5.70 | 7.90 | 6.80 | % | 0.12 | 0 | 0 | 0.76 | -0.75 | 0.05 | -0.08 | 8/6/2026 3:59:53 PM EST | |||
| 60.00 | 7.70 | 10.20 | 8.95 | % | 0.15 | 0 | 0 | 1.01 | -0.84 | 0.04 | -0.06 | 8/6/2026 3:59:53 PM EST | |||
| 65.00 | 11.60 | 15.20 | 13.40 | % | 0.21 | 0 | 0 | 0.91 | -0.95 | 0.02 | -0.03 | 8/6/2026 3:59:53 PM EST | |||
| 70.00 | 16.50 | 20.10 | 18.30 | % | 0.26 | 0 | 0 | 1.65 | -0.98 | 0.01 | -0.01 | 8/6/2026 3:59:53 PM EST |