Options Chain for YETI HLDGS INC COM (YETI) - $45.07 as of 12/23/2025 12:30:49 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 | 28.60 | 31.40 | 30.00 | 18.50 | 0.00 | 0.00% | 2.00 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/23/2025 2:58:50 PM EST |
| 17.50 | 26.10 | 28.90 | 27.50 | % | 1.57 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:50 PM EST | |||
| 20.00 | 23.60 | 25.80 | 24.70 | 21.27 | 0.00 | 0.00% | 1.23 | 0 | 76 | 2.40 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 2:58:50 PM EST |
| 22.50 | 21.10 | 23.80 | 22.45 | 13.08 | 0.00 | 0.00% | 1.00 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 2:58:50 PM EST |
| 25.00 | 18.60 | 20.90 | 19.75 | 15.90 | 0.00 | 0.00% | 0.79 | 0 | 27 | 1.90 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 2:58:50 PM EST |
| 27.50 | 16.50 | 18.10 | 17.30 | 14.84 | 0.00 | 0.00% | 0.63 | 0 | 53 | 1.39 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 2:58:50 PM EST |
| 30.00 | 13.70 | 15.80 | 14.75 | 12.85 | 0.00 | 0.00% | 0.49 | 0 | 207 | 1.36 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 2:58:50 PM EST |
| 32.50 | 11.30 | 13.30 | 12.30 | 11.30 | 0.00 | 0.00% | 0.38 | 0 | 1,183 | 1.15 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:58:50 PM EST |
| 35.00 | 9.00 | 10.60 | 9.80 | 10.40 | 0.00 | 0.00% | 0.28 | 0 | 2,444 | 0.86 | 0.99 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 2:58:50 PM EST |
| 37.50 | 6.50 | 8.10 | 7.30 | 6.99 | 0.00 | 0.00% | 0.19 | 0 | 659 | 0.68 | 0.95 | 0.02 | -0.01 | 12/19/2025 | 12/23/2025 2:58:50 PM EST |
| 40.00 | 5.10 | 5.70 | 5.40 | 5.27 | -0.37 | -6.56% | 0.14 | 6 | 1,665 | 0.42 | 0.87 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 2:58:50 PM EST |
| 42.50 | 3.20 | 3.40 | 3.30 | 3.20 | -0.44 | -12.09% | 0.08 | 1 | 676 | 0.37 | 0.73 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 2:58:50 PM EST |
| 45.00 | 1.50 | 1.80 | 1.65 | 1.55 | -0.30 | -16.22% | 0.04 | 44 | 1,404 | 0.35 | 0.52 | 0.10 | -0.04 | 12/23/2025 | 12/23/2025 2:58:50 PM EST |
| 47.50 | 0.60 | 0.75 | 0.68 | 0.65 | -0.03 | -4.42% | 0.01 | 14 | 425 | 0.32 | 0.28 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 2:58:50 PM EST |
| 50.00 | 0.20 | 0.25 | 0.23 | 0.28 | +0.07 | +33.34% | 0.00 | 4 | 336 | 0.33 | 0.13 | 0.05 | -0.02 | 12/23/2025 | 12/23/2025 2:58:50 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.57 | 0.05 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 2:58:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.40 | 0.02 | 0.01 | 0.00 | 12/10/2025 | 12/23/2025 2:58:50 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.76 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 2:58:50 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:50 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 2:58:50 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 571 | 1.08 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 2:58:50 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 2:58:50 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 2:58:50 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.07 | -87.50% | 0.00 | 30 | 477 | 1.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:50 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 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 54 | 3.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 2:58:50 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 509 | 2.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/23/2025 2:58:50 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.99 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 2:58:50 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:58:50 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:50 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,646 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 2:58:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:58:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 0.62 | -0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 2:58:50 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 5 | 299 | 0.45 | -0.05 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 2:58:50 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,770 | 0.39 | -0.13 | 0.04 | -0.02 | 12/22/2025 | 12/23/2025 2:58:50 PM EST |
| 42.50 | 0.55 | 0.70 | 0.63 | 0.60 | +0.04 | +7.15% | 0.01 | 9 | 297 | 0.35 | -0.27 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 2:58:50 PM EST |
| 45.00 | 1.35 | 1.65 | 1.50 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.33 | -0.48 | 0.10 | -0.04 | 12/22/2025 | 12/23/2025 2:58:50 PM EST |
| 47.50 | 2.85 | 3.20 | 3.03 | 2.86 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.34 | -0.72 | 0.09 | -0.03 | 12/22/2025 | 12/23/2025 2:58:50 PM EST |
| 50.00 | 4.60 | 5.40 | 5.00 | 6.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.87 | 0.05 | -0.02 | 12/12/2025 | 12/23/2025 2:58:50 PM EST |
| 52.50 | 6.90 | 7.90 | 7.40 | 16.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 2/21/2025 | 12/23/2025 2:58:50 PM EST |
| 55.00 | 8.60 | 11.50 | 10.05 | 17.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 1/24/2025 | 12/23/2025 2:58:50 PM EST |
| 57.50 | 11.20 | 13.90 | 12.55 | 16.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 12/23/2025 2:58:50 PM EST |
| 60.00 | 13.70 | 15.50 | 14.60 | 21.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 2:58:50 PM EST |
| 62.50 | 16.20 | 18.90 | 17.55 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:50 PM EST | |||
| 65.00 | 18.70 | 21.40 | 20.05 | 27.71 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 12/23/2025 2:58:50 PM EST |
| 70.00 | 23.70 | 26.40 | 25.05 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:50 PM EST | |||
| 75.00 | 28.70 | 31.40 | 30.05 | % | 0.40 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:50 PM EST | |||
| 80.00 | 33.70 | 36.40 | 35.05 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:50 PM EST |