Options Chain for YETI HLDGS INC COM (YETI) - $37.23 as of 11/20/2024 8:54:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.20 | 19.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 22.50 | 12.50 | 15.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 10.10 | 14.80 | 12.40 | 0.00 | 0.00% | 0 | 30 | 1.69 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 27.50 | 9.40 | 10.10 | 10.20 | 0.00 | 0.00% | 0 | 8 | 0.76 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 7.00 | 7.70 | 10.73 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.98 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 32.50 | 3.20 | 5.20 | 9.00 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.90 | 0.04 | -0.02 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 35.00 | 2.90 | 3.10 | 2.85 | -0.97 | -25.40% | 11 | 2,770 | 0.37 | 0.75 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 37.50 | 1.35 | 1.50 | 1.37 | -0.41 | -23.04% | 62 | 426 | 0.35 | 0.51 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 40.00 | 0.50 | 0.60 | 0.49 | -0.36 | -42.36% | 64 | 539 | 0.34 | 0.25 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 42.50 | 0.10 | 0.25 | 0.17 | -0.14 | -45.17% | 25 | 999 | 0.34 | 0.12 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 47 | 233 | 0.39 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 7 | 118 | 0.48 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 50.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 52 | 0.50 | 0.01 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:45 PM EST |
| 55.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 27.50 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 255 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | +0.02 | +25.00% | 170 | 2,592 | 0.52 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 32.50 | 0.15 | 0.25 | 0.17 | -0.02 | -10.53% | 11 | 485 | 0.39 | -0.10 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 35.00 | 0.55 | 0.65 | 0.70 | +0.20 | +40.00% | 150 | 1,117 | 0.36 | -0.25 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 37.50 | 1.45 | 1.55 | 1.74 | +0.49 | +39.20% | 9 | 132 | 0.35 | -0.49 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 40.00 | 3.10 | 3.30 | 3.00 | +0.30 | +11.12% | 10 | 105 | 0.35 | -0.75 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 42.50 | 5.20 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 29 | 0.42 | -0.88 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 45.00 | 6.60 | 7.90 | 4.59 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.95 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 47.50 | 9.40 | 10.90 | 10.80 | % | 1 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 50.00 | 12.40 | 13.50 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 55.00 | 15.50 | 20.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 60.00 | 20.50 | 25.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |