Options Chain for YETI HLDGS INC COM (YETI) - $33.09 as of 3/31/2025 2:58:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.30 | 15.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 8.80 | 12.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 6.40 | 9.90 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 27.50 | 4.50 | 7.10 | % | 0 | 0 | 0.65 | 0.95 | 0.03 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 30.00 | 3.40 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.84 | 0.07 | -0.03 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 32.50 | 1.45 | 1.65 | 1.43 | -0.17 | -10.63% | 10 | 203 | 0.44 | 0.62 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 0.40 | 0.55 | 0.36 | -0.09 | -20.00% | 35 | 560 | 0.39 | 0.30 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 3 | 1,092 | 0.38 | 0.08 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 203 | 0.53 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 42.50 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 1 | 3 | 0.88 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 27.50 | 0.00 | 0.15 | 0.10 | -0.04 | -28.58% | 15 | 106 | 0.57 | -0.05 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 43 | 5,985 | 0.49 | -0.16 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 32.50 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 65 | 2,314 | 0.43 | -0.38 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 2.20 | 2.40 | 2.64 | +0.37 | +16.30% | 37 | 405 | 0.38 | -0.70 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 37.50 | 3.90 | 5.30 | 4.45 | 0.00 | 0.00% | 0 | 6,333 | 0.54 | -0.92 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 6.80 | 8.70 | 5.10 | 0.00 | 0.00% | 0 | 11 | 1.25 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 42.50 | 7.50 | 11.30 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 10.30 | 13.80 | 12.95 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 47.50 | 12.80 | 16.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 15.00 | 18.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 55.00 | 20.00 | 23.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |