Options Chain for YETI HLDGS INC COM (YETI) - $47.06 as of 2/20/2026 10:42:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 13.90 | 16.60 | 15.25 | % | 0.47 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 35.00 | 11.30 | 13.60 | 12.45 | 12.62 | % | 0.36 | 1 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 37.50 | 9.10 | 10.90 | 10.00 | 12.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.81 | 0.97 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 40.00 | 6.70 | 8.50 | 7.60 | 7.02 | 0.00 | 0.00% | 0.19 | 0 | 1,038 | 0.68 | 0.92 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 42.50 | 4.70 | 6.30 | 5.50 | 5.14 | +0.34 | +7.09% | 0.13 | 12 | 34 | 0.60 | 0.84 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 45.00 | 3.60 | 4.20 | 3.90 | 3.58 | +0.36 | +11.18% | 0.09 | 36 | 102 | 0.43 | 0.71 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 47.50 | 2.15 | 2.40 | 2.28 | 2.40 | +0.58 | +31.87% | 0.05 | 9 | 69 | 0.40 | 0.55 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 50.00 | 1.15 | 1.45 | 1.30 | 1.15 | +0.08 | +7.48% | 0.03 | 33 | 30 | 0.41 | 0.37 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 52.50 | 0.35 | 0.90 | 0.63 | 0.57 | -0.18 | -24.00% | 0.01 | 30 | 180 | 0.40 | 0.21 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.40 | +0.25 | +166.67% | 0.00 | 4 | 57 | 0.36 | 0.09 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.63 | 0.04 | 0.02 | -0.01 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.18 | -0.01 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 1.25 | 0.63 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.01 | -0.03 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.37 | -0.07 | -15.91% | 0.01 | 26 | 22 | 0.49 | -0.08 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 42.50 | 0.25 | 0.85 | 0.55 | 0.57 | -0.19 | -25.00% | 0.01 | 9 | 73 | 0.45 | -0.16 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 45.00 | 1.00 | 1.25 | 1.13 | 1.10 | -1.95 | -63.94% | 0.03 | 15 | 67 | 0.44 | -0.29 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 47.50 | 1.95 | 2.30 | 2.13 | 2.10 | -0.85 | -28.82% | 0.04 | 4 | 54 | 0.44 | -0.45 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 50.00 | 3.30 | 3.70 | 3.50 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.42 | -0.63 | 0.07 | -0.04 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 52.50 | 4.70 | 6.70 | 5.70 | 8.73 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.70 | -0.79 | 0.06 | -0.03 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 55.00 | 6.70 | 8.90 | 7.80 | 8.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.77 | -0.91 | 0.03 | -0.01 | 1/27/2026 | 2/20/2026 4:00:07 PM EST |
| 57.50 | 9.20 | 11.30 | 10.25 | % | 0.18 | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 60.00 | 11.10 | 13.70 | 12.40 | % | 0.21 | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 65.00 | 15.80 | 18.90 | 17.35 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST |