Options Chain for YETI HLDGS INC COM (YETI) - $46.72 as of 5/29/2026 1:41:21 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 | 27.00 | 30.20 | 28.60 | % | 1.43 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 22.50 | 24.50 | 27.60 | 26.05 | % | 1.16 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 25.00 | 22.00 | 25.10 | 23.55 | % | 0.94 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 27.50 | 19.50 | 22.60 | 21.05 | % | 0.77 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 30.00 | 17.00 | 20.10 | 18.55 | % | 0.62 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 32.50 | 14.60 | 17.60 | 16.10 | % | 0.50 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 35.00 | 12.50 | 15.20 | 13.85 | 7.88 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.61 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 12:59:05 PM EST |
| 37.50 | 10.00 | 11.80 | 10.90 | 5.66 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.02 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 12:59:05 PM EST |
| 40.00 | 7.70 | 9.30 | 8.50 | 8.82 | +3.46 | +64.56% | 0.21 | 1 | 49 | 0.83 | 0.94 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 42.50 | 6.40 | 6.70 | 6.55 | 6.50 | +0.60 | +10.17% | 0.15 | 10 | 113 | 0.71 | 0.88 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 45.00 | 4.20 | 4.60 | 4.40 | 3.90 | +0.60 | +18.19% | 0.10 | 1 | 824 | 0.44 | 0.77 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 47.50 | 2.50 | 2.95 | 2.73 | 1.73 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.45 | 0.61 | 0.08 | -0.05 | 5/28/2026 | 5/29/2026 12:59:05 PM EST |
| 50.00 | 1.15 | 1.40 | 1.28 | 1.25 | +0.50 | +66.67% | 0.03 | 12 | 416 | 0.42 | 0.41 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 52.50 | 0.45 | 0.75 | 0.60 | 0.57 | % | 0.01 | 1 | 0 | 0.42 | 0.23 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 12:59:05 PM EST | |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 21 | 63 | 0.40 | 0.11 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 12:59:05 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 12:59:05 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:59:05 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:59:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.23 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 12:59:05 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.12 | -0.18 | -60.00% | 0.01 | 2 | 253 | 1.03 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.57 | -0.06 | 0.02 | -0.02 | 5/27/2026 | 5/29/2026 12:59:05 PM EST |
| 42.50 | 0.20 | 0.45 | 0.33 | 0.55 | +0.08 | +17.03% | 0.01 | 1 | 33 | 0.50 | -0.12 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 45.00 | 0.55 | 0.95 | 0.75 | 0.73 | -0.34 | -31.78% | 0.02 | 1 | 15 | 0.48 | -0.23 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 47.50 | 1.30 | 1.75 | 1.53 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.44 | -0.39 | 0.08 | -0.05 | 5/21/2026 | 5/29/2026 12:59:05 PM EST |
| 50.00 | 2.45 | 2.85 | 2.65 | 3.34 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.41 | -0.59 | 0.08 | -0.05 | 5/27/2026 | 5/29/2026 12:59:05 PM EST |
| 52.50 | 4.10 | 4.70 | 4.40 | % | 0.08 | 0 | 0 | 0.37 | -0.77 | 0.06 | -0.04 | 5/29/2026 12:59:05 PM EST | |||
| 55.00 | 6.20 | 7.50 | 6.85 | % | 0.12 | 0 | 0 | 0.70 | -0.89 | 0.04 | -0.02 | 5/29/2026 12:59:05 PM EST |