Options Chain for YETI HLDGS INC COM (YETI) - $38.65 as of 7/29/2025 2:50:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.00 | 22.60 | 21.30 | 18.45 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 17.60 | 19.30 | 18.45 | % | 0.92 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 22.50 | 14.60 | 17.70 | 16.15 | % | 0.72 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 25.00 | 12.90 | 13.40 | 13.15 | % | 0.53 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 27.50 | 10.60 | 11.30 | 10.95 | % | 0.40 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 30.00 | 8.10 | 8.70 | 8.40 | 8.31 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.53 | 0.91 | 0.02 | -0.02 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 32.50 | 6.30 | 6.50 | 6.40 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.49 | 0.83 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 4.50 | 4.70 | 4.60 | 4.90 | -0.36 | -6.85% | 0.13 | 2 | 101 | 0.50 | 0.72 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 37.50 | 3.10 | 3.30 | 3.20 | 3.41 | -0.40 | -10.50% | 0.09 | 27 | 362 | 0.49 | 0.58 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 2.00 | 2.10 | 2.05 | 2.10 | -0.50 | -19.24% | 0.05 | 136 | 591 | 0.49 | 0.44 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 42.50 | 1.20 | 1.30 | 1.25 | 1.30 | -0.45 | -25.72% | 0.03 | 26 | 393 | 0.48 | 0.32 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.25 | -23.81% | 0.02 | 148 | 934 | 0.48 | 0.22 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 47.50 | 0.20 | 0.55 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.49 | 0.14 | 0.03 | -0.02 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.49 | 0.09 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 27.50 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.08 | -20.00% | 0.01 | 2 | 20 | 0.52 | -0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 32.50 | 0.70 | 0.85 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 4 | 115 | 0.52 | -0.17 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.05 | +3.58% | 0.04 | 7 | 110 | 0.51 | -0.28 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 37.50 | 2.45 | 2.60 | 2.53 | 2.50 | 0.00 | 0.00% | 0.07 | 43 | 211 | 0.50 | -0.42 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 3.80 | 4.10 | 3.95 | 3.70 | -0.10 | -2.64% | 0.10 | 4 | 138 | 0.51 | -0.56 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 42.50 | 5.50 | 5.80 | 5.65 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.52 | -0.68 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 7.50 | 7.70 | 7.60 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.51 | -0.78 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 47.50 | 9.00 | 10.20 | 9.60 | % | 0.20 | 0 | 0 | 0.53 | -0.86 | 0.03 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 10.90 | 12.50 | 11.70 | % | 0.23 | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 55.00 | 16.40 | 17.30 | 16.85 | % | 0.31 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST |