Options Chain for YETI HLDGS INC COM (YETI) - $43.57 as of 10/27/2026 5:36:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.20 | 24.40 | 22.30 | % | 1.11 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 22.50 | 17.70 | 21.90 | 19.80 | % | 0.88 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 15.20 | 19.50 | 17.35 | % | 0.69 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 27.50 | 12.90 | 17.00 | 14.95 | % | 0.54 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 30.00 | 11.50 | 13.70 | 12.60 | % | 0.42 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 32.50 | 9.50 | 11.40 | 10.45 | % | 0.32 | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 6.40 | 9.50 | 7.95 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.26 | 0.91 | 0.03 | -0.03 | 10/5/2026 | 10/27/2026 3:59:58 PM EST |
| 37.50 | 4.30 | 7.00 | 5.65 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.01 | 0.82 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 2.70 | 5.00 | 3.85 | 3.99 | -0.78 | -16.36% | 0.10 | 4 | 83 | 0.57 | 0.68 | 0.06 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 42.50 | 1.20 | 2.85 | 2.03 | 2.46 | -0.44 | -15.18% | 0.05 | 1 | 191 | 0.48 | 0.52 | 0.07 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.80 | 1.90 | 1.35 | 1.65 | -0.18 | -9.84% | 0.03 | 6 | 566 | 0.54 | 0.36 | 0.06 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 47.50 | 0.30 | 1.15 | 0.73 | 0.75 | -0.25 | -25.00% | 0.02 | 1 | 225 | 0.53 | 0.24 | 0.05 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.32 | -45.72% | 0.01 | 46 | 127 | 0.68 | 0.14 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.85 | 0.43 | 0.15 | -0.25 | -62.50% | 0.01 | 3 | 120 | 0.84 | 0.08 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.89 | 0.05 | 0.02 | -0.01 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.16 | 0.02 | 0.01 | -0.01 | 9/22/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.71 | 0.02 | 0.01 | -0.01 | 8/5/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/27/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/27/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | -0.01 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.22 | +0.11 | +100.00% | 0.00 | 1 | 1,355 | 0.74 | -0.03 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.15 | 0.55 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.61 | -0.09 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 37.50 | 0.45 | 1.05 | 0.75 | 0.75 | +0.01 | +1.36% | 0.02 | 1 | 157 | 0.60 | -0.18 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.20 | 2.20 | 1.20 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 5,168 | 0.50 | -0.32 | 0.06 | -0.05 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 42.50 | 1.90 | 2.70 | 2.30 | 2.50 | +0.35 | +16.28% | 0.05 | 4 | 210 | 0.52 | -0.48 | 0.07 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 3.50 | 4.30 | 3.90 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 201 | 0.53 | -0.64 | 0.06 | -0.05 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 47.50 | 4.70 | 6.70 | 5.70 | 6.98 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.78 | -0.76 | 0.05 | -0.04 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 7.20 | 8.70 | 7.95 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | -0.86 | 0.04 | -0.03 | 7/29/2026 | 10/27/2026 3:59:58 PM EST |
| 52.50 | 9.10 | 10.90 | 10.00 | 9.75 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.82 | -0.92 | 0.02 | -0.02 | 8/17/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 10.70 | 14.10 | 12.40 | % | 0.23 | 0 | 0 | 1.17 | -0.95 | 0.02 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 57.50 | 13.10 | 17.20 | 15.15 | % | 0.26 | 0 | 0 | 1.46 | -0.98 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 15.60 | 19.70 | 17.65 | % | 0.29 | 0 | 0 | 1.56 | -0.98 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 20.60 | 24.70 | 22.65 | % | 0.35 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 25.60 | 29.70 | 27.65 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 30.60 | 34.70 | 32.65 | % | 0.44 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |