Options Chain for YETI HLDGS INC COM (YETI) - $35.58 as of 4/26/2024 3:58:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.00 | 18.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 22.50 | 11.40 | 16.00 | % | 0 | 10 | 2.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 25.00 | 9.20 | 13.70 | % | 0 | 12 | 1.78 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 27.50 | 8.10 | 10.80 | % | 0 | 3 | 0.91 | 0.95 | 0.02 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 30.00 | 6.50 | 8.50 | 9.43 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.87 | 0.03 | -0.04 | 2/21/2024 | 4/26/2024 3:59:46 PM EST |
| 32.50 | 4.60 | 4.80 | 5.69 | 0.00 | 0.00% | 0 | 468 | 0.72 | 0.76 | 0.05 | -0.05 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 35.00 | 3.00 | 3.20 | 3.20 | +0.35 | +12.29% | 17 | 403 | 0.71 | 0.61 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 37.50 | 1.85 | 1.95 | 1.83 | -0.12 | -6.16% | 69 | 1,139 | 0.70 | 0.45 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 40.00 | 1.05 | 1.10 | 1.15 | +0.13 | +12.75% | 23 | 2,329 | 0.69 | 0.31 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 42.50 | 0.55 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 1,609 | 0.69 | 0.19 | 0.05 | -0.04 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 45.00 | 0.25 | 0.30 | 0.30 | +0.03 | +11.12% | 6 | 1,157 | 0.67 | 0.11 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 47.50 | 0.10 | 0.20 | 0.16 | +0.06 | +60.00% | 3 | 831 | 0.67 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 50.00 | 0.05 | 0.15 | 0.08 | +0.03 | +60.00% | 3 | 518 | 0.73 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 52.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.29 | 0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 665 | 0.82 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:46 PM EST |
| 57.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 80 | 1.50 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,254 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:46 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.91 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:46 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.28 | -0.02 | 0.01 | -0.01 | 4/9/2024 | 4/26/2024 3:59:46 PM EST |
| 27.50 | 0.15 | 0.25 | 0.17 | -0.11 | -39.29% | 18 | 768 | 0.80 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 30.00 | 0.40 | 0.45 | 0.50 | -0.05 | -9.10% | 5 | 1,172 | 0.74 | -0.13 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 32.50 | 0.95 | 1.00 | 0.99 | -0.16 | -13.92% | 20 | 923 | 0.73 | -0.24 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 35.00 | 1.85 | 1.95 | 1.92 | -0.02 | -1.04% | 50 | 1,230 | 0.73 | -0.39 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 37.50 | 3.10 | 3.30 | 3.10 | -0.20 | -6.07% | 54 | 1,339 | 0.72 | -0.55 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 40.00 | 4.50 | 5.00 | 4.62 | -0.58 | -11.16% | 4 | 5,619 | 0.70 | -0.69 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 42.50 | 5.50 | 8.60 | 7.70 | 0.00 | 0.00% | 0 | 378 | 0.69 | -0.81 | 0.05 | -0.04 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 45.00 | 7.00 | 9.20 | 10.10 | 0.00 | 0.00% | 0 | 917 | 0.70 | -0.89 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 47.50 | 9.20 | 13.90 | 8.60 | 0.00 | 0.00% | 0 | 220 | 1.20 | -0.94 | 0.02 | -0.02 | 3/8/2024 | 4/26/2024 3:59:46 PM EST |
| 50.00 | 11.50 | 16.00 | 13.10 | 0.00 | 0.00% | 0 | 11 | 1.49 | -0.97 | 0.01 | -0.01 | 3/26/2024 | 4/26/2024 3:59:46 PM EST |
| 52.50 | 14.00 | 18.50 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 2/14/2024 | 4/26/2024 3:59:46 PM EST |
| 55.00 | 16.50 | 21.00 | 9.36 | 0.00 | 0.00% | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:46 PM EST |
| 57.50 | 19.10 | 23.80 | 11.30 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:46 PM EST |
| 60.00 | 22.00 | 26.50 | 13.00 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:46 PM EST |
| 62.50 | 24.00 | 28.00 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:46 PM EST |
| 65.00 | 26.50 | 31.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 70.00 | 31.50 | 36.00 | 32.20 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:46 PM EST |
| 75.00 | 36.50 | 41.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 80.00 | 41.50 | 46.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |