Options Chain for YETI HLDGS INC COM (YETI) - $30.50 as of 5/30/2025 6:09:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.90 | 17.70 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 17.50 | 11.40 | 15.30 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 8.90 | 12.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.50 | 6.40 | 10.30 | 6.60 | 0.00 | 0.00% | 0 | 35 | 2.10 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 4.20 | 7.30 | 6.00 | +0.50 | +9.10% | 1 | 32 | 1.53 | 0.97 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 27.50 | 3.20 | 3.50 | 3.80 | +0.40 | +11.77% | 1 | 130 | 0.40 | 0.86 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 1.45 | 1.60 | 1.33 | 0.00 | 0.00% | 0 | 343 | 0.40 | 0.61 | 0.13 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 0.40 | 0.50 | 0.50 | +0.03 | +6.39% | 12 | 460 | 0.37 | 0.27 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.15 | 0.15 | +0.02 | +15.39% | 15 | 602 | 0.37 | 0.07 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 83 | 0.67 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 179 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 719 | 0.48 | -0.03 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 27.50 | 0.20 | 0.35 | 0.25 | -0.09 | -26.48% | 6 | 404 | 0.46 | -0.14 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.80 | 0.90 | 0.80 | 0.00 | 0.00% | 84 | 352 | 0.40 | -0.39 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 2.25 | 2.45 | 2.15 | -0.89 | -29.28% | 1 | 122 | 0.57 | -0.73 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 3.40 | 5.00 | 5.30 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.93 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 4.80 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 7.20 | 11.20 | 10.05 | 0.00 | 0.00% | 0 | 3 | 1.63 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 42.50 | 9.70 | 13.70 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |