Options Chain for YETI HLDGS INC COM (YETI) - $36.80 as of 7/25/2025 1:26:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.60 | 25.70 | 23.65 | 22.10 | 0.00 | 0.00% | 1.58 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:54 PM EST |
| 17.50 | 19.10 | 23.20 | 21.15 | % | 1.21 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 20.00 | 16.90 | 20.70 | 18.80 | 17.20 | 0.00 | 0.00% | 0.94 | 0 | 18 | 2.26 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:54 PM EST |
| 22.50 | 14.30 | 18.20 | 16.25 | 9.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 12:43:54 PM EST |
| 25.00 | 12.20 | 15.70 | 13.95 | 14.62 | 0.00 | 0.00% | 0.56 | 0 | 44 | 2.24 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 12:43:54 PM EST |
| 27.50 | 9.90 | 13.20 | 11.55 | 11.80 | 0.00 | 0.00% | 0.42 | 0 | 71 | 1.94 | 0.98 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 12:43:54 PM EST |
| 30.00 | 8.60 | 10.00 | 9.30 | 8.80 | +1.50 | +20.55% | 0.31 | 3 | 222 | 1.10 | 0.94 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 32.50 | 6.50 | 7.70 | 7.10 | 6.70 | +1.30 | +24.08% | 0.22 | 10 | 412 | 0.82 | 0.86 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 35.00 | 4.70 | 5.40 | 5.05 | 5.50 | +2.00 | +57.15% | 0.14 | 54 | 1,237 | 0.77 | 0.75 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 37.50 | 3.40 | 3.60 | 3.50 | 3.40 | +1.35 | +65.86% | 0.09 | 1,197 | 1,640 | 0.81 | 0.63 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 40.00 | 2.35 | 2.40 | 2.38 | 2.39 | +1.23 | +106.04% | 0.06 | 12,980 | 3,285 | 0.84 | 0.49 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 42.50 | 1.60 | 2.00 | 1.80 | 1.65 | +0.98 | +146.27% | 0.04 | 705 | 1,596 | 0.86 | 0.37 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 45.00 | 1.00 | 1.15 | 1.08 | 1.15 | +0.75 | +187.50% | 0.02 | 339 | 1,111 | 0.89 | 0.27 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 47.50 | 0.55 | 1.05 | 0.80 | 0.65 | +0.40 | +160.00% | 0.02 | 244 | 509 | 1.01 | 0.18 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 50.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.25 | +166.67% | 0.01 | 10,368 | 202 | 0.91 | 0.12 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.18 | +150.00% | 0.00 | 272 | 1,257 | 0.87 | 0.05 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.30 | +0.25 | +500.00% | 0.00 | 10 | 100 | 1.18 | 0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 12:43:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 12:43:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 12:43:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.10 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 536 | 0.91 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 27.50 | 0.10 | 0.45 | 0.28 | 0.15 | +0.04 | +36.37% | 0.01 | 7 | 798 | 0.81 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.22 | -0.08 | -26.67% | 0.01 | 47 | 420 | 0.77 | -0.06 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 32.50 | 0.50 | 0.70 | 0.60 | 0.60 | -0.05 | -7.70% | 0.02 | 42 | 813 | 0.77 | -0.14 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 35.00 | 1.20 | 1.45 | 1.33 | 1.20 | -0.18 | -13.05% | 0.04 | 17 | 226 | 0.78 | -0.25 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 37.50 | 2.35 | 2.50 | 2.43 | 2.33 | -0.17 | -6.80% | 0.06 | 50 | 110 | 0.80 | -0.37 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 40.00 | 3.50 | 4.80 | 4.15 | 3.50 | -0.70 | -16.67% | 0.10 | 12 | 389 | 0.83 | -0.51 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 42.50 | 5.30 | 6.60 | 5.95 | 5.20 | +0.55 | +11.83% | 0.14 | 9 | 8 | 0.87 | -0.63 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 45.00 | 6.60 | 8.50 | 7.55 | 9.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.74 | -0.73 | 0.04 | -0.06 | 2/27/2025 | 7/25/2025 12:43:54 PM EST |
| 47.50 | 8.50 | 10.70 | 9.60 | 11.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.14 | -0.82 | 0.04 | -0.05 | 2/27/2025 | 7/25/2025 12:43:54 PM EST |
| 50.00 | 10.70 | 13.10 | 11.90 | 12.42 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.29 | -0.88 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 12:43:54 PM EST |
| 55.00 | 14.90 | 18.40 | 16.65 | % | 0.30 | 0 | 0 | 1.72 | -0.95 | 0.01 | -0.02 | 7/25/2025 12:43:54 PM EST | |||
| 60.00 | 19.40 | 23.40 | 21.40 | % | 0.36 | 0 | 0 | 1.95 | -0.98 | 0.01 | -0.01 | 7/25/2025 12:43:54 PM EST |