Options Chain for YETI HLDGS INC COM (YETI) - $51.76 as of 7/23/2026 9:55:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.40 | 30.80 | 29.10 | % | 1.29 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 25.00 | 24.90 | 28.80 | 26.85 | % | 1.07 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 27.50 | 22.40 | 26.50 | 24.45 | % | 0.89 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 30.00 | 20.00 | 24.00 | 22.00 | % | 0.73 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 32.50 | 17.50 | 21.10 | 19.30 | % | 0.59 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 35.00 | 15.00 | 18.70 | 16.85 | 12.75 | 0.00 | 0.00% | 0.48 | 0 | 31 | 1.49 | 0.99 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:56 PM EST |
| 37.50 | 13.30 | 16.00 | 14.65 | 13.48 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.25 | 0.97 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 40.00 | 10.90 | 13.60 | 12.25 | 9.01 | 0.00 | 0.00% | 0.31 | 0 | 54 | 1.10 | 0.93 | 0.01 | -0.02 | 7/15/2026 | 7/22/2026 3:59:56 PM EST |
| 42.50 | 8.50 | 11.20 | 9.85 | 8.58 | 0.00 | 0.00% | 0.23 | 0 | 66 | 0.95 | 0.89 | 0.02 | -0.03 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 45.00 | 6.40 | 8.50 | 7.45 | 6.63 | 0.00 | 0.00% | 0.17 | 0 | 106 | 0.74 | 0.82 | 0.03 | -0.04 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 47.50 | 5.10 | 6.50 | 5.80 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.55 | 0.74 | 0.04 | -0.04 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 50.00 | 3.60 | 4.60 | 4.10 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 381 | 0.51 | 0.62 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 52.50 | 2.50 | 3.30 | 2.90 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 247 | 0.54 | 0.49 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 55.00 | 1.30 | 2.20 | 1.75 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 330 | 0.50 | 0.36 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 57.50 | 0.40 | 1.90 | 1.15 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.50 | 0.25 | 0.04 | -0.04 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 60.00 | 0.20 | 0.90 | 0.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.46 | 0.16 | 0.03 | -0.03 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.06 | 0.02 | -0.01 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.02 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 3:59:56 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 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/22/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/22/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/22/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/22/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/22/2026 3:59:56 PM EST |
| 35.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.86 | -0.01 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 483 | 0.83 | -0.03 | 0.01 | -0.01 | 7/16/2026 | 7/22/2026 3:59:56 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,044 | 0.60 | -0.07 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 42.50 | 0.15 | 1.20 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 283 | 0.63 | -0.11 | 0.02 | -0.03 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 45.00 | 0.40 | 1.00 | 0.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 522 | 0.53 | -0.18 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 47.50 | 1.10 | 1.65 | 1.38 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.54 | -0.26 | 0.04 | -0.04 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 50.00 | 1.60 | 2.50 | 2.05 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.50 | -0.38 | 0.05 | -0.05 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 52.50 | 2.70 | 3.70 | 3.20 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.48 | -0.51 | 0.05 | -0.05 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 55.00 | 4.50 | 5.20 | 4.85 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.50 | -0.64 | 0.05 | -0.05 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 57.50 | 5.20 | 8.00 | 6.60 | % | 0.11 | 0 | 0 | 0.77 | -0.75 | 0.04 | -0.04 | 7/22/2026 3:59:56 PM EST | |||
| 60.00 | 7.10 | 10.00 | 8.55 | % | 0.14 | 0 | 0 | 0.79 | -0.84 | 0.03 | -0.03 | 7/22/2026 3:59:56 PM EST | |||
| 65.00 | 11.70 | 15.30 | 13.50 | % | 0.21 | 0 | 0 | 1.05 | -0.94 | 0.02 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 70.00 | 16.00 | 20.20 | 18.10 | % | 0.26 | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.01 | 7/22/2026 3:59:56 PM EST |