Options Chain for YELP INC CL A (YELP) - $29.45 as of 12/8/2025 9:58:59 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 | 8.90 | 11.00 | 9.95 | 12.03 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/8/2025 3:59:51 PM EST |
| 21.00 | 7.30 | 10.00 | 8.65 | % | 0.41 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 22.00 | 6.90 | 8.90 | 7.90 | % | 0.36 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 23.00 | 5.10 | 7.90 | 6.50 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 24.00 | 4.30 | 6.90 | 5.60 | % | 0.23 | 0 | 0 | 1.06 | 0.98 | 0.02 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 25.00 | 4.40 | 6.10 | 5.25 | 7.99 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.56 | 0.95 | 0.04 | 0.00 | 9/5/2025 | 12/8/2025 3:59:51 PM EST |
| 26.00 | 2.40 | 5.10 | 3.75 | % | 0.14 | 0 | 0 | 0.88 | 0.89 | 0.07 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 27.00 | 2.50 | 4.10 | 3.30 | 2.92 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.81 | 0.09 | -0.01 | 11/21/2025 | 12/8/2025 3:59:51 PM EST |
| 28.00 | 1.95 | 2.30 | 2.13 | 2.54 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.34 | 0.71 | 0.12 | -0.01 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 29.00 | 0.50 | 1.85 | 1.18 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.24 | 0.58 | 0.14 | -0.01 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 0.25 | 1.40 | 0.83 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.28 | 0.44 | 0.14 | -0.01 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 31.00 | 0.15 | 0.65 | 0.40 | 0.63 | -0.32 | -33.69% | 0.01 | 1 | 55 | 0.25 | 0.31 | 0.12 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.36 | -0.34 | -48.58% | 0.01 | 1 | 103 | 0.43 | 0.20 | 0.10 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.15 | -42.86% | 0.00 | 135 | 160 | 0.38 | 0.12 | 0.07 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 12 | 832 | 0.30 | 0.07 | 0.05 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.42 | 0.04 | 0.03 | 0.00 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.56 | 0.02 | 0.01 | 0.00 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.75 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 12/8/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/8/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/8/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,546 | 0.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/8/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/8/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 1.20 | 0.60 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/8/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/8/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.28 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/8/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.56 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 12/8/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.65 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/8/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.99 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/8/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 12/8/2025 3:59:51 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 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/8/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.75 | -0.02 | 0.02 | 0.00 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.59 | -0.05 | 0.04 | 0.00 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 20 | 40 | 0.48 | -0.11 | 0.07 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.37 | % | 0.01 | 5 | 0 | 0.45 | -0.19 | 0.09 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 28.00 | 0.45 | 1.10 | 0.78 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 167 | 0.37 | -0.29 | 0.12 | -0.01 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 29.00 | 0.30 | 1.55 | 0.93 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.42 | 0.14 | -0.01 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 0.45 | 2.35 | 1.40 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 179 | 0.52 | -0.56 | 0.14 | -0.01 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 31.00 | 1.05 | 3.10 | 2.08 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.55 | -0.69 | 0.12 | -0.01 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 32.00 | 1.60 | 4.10 | 2.85 | 2.80 | +0.65 | +30.24% | 0.09 | 1 | 26 | 0.64 | -0.80 | 0.10 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 33.00 | 2.50 | 4.10 | 3.30 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.41 | -0.88 | 0.07 | -0.01 | 11/10/2025 | 12/8/2025 3:59:51 PM EST |
| 34.00 | 3.40 | 4.80 | 4.10 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.34 | -0.93 | 0.05 | 0.00 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 35.00 | 4.30 | 5.90 | 5.10 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.44 | -0.96 | 0.03 | 0.00 | 11/7/2025 | 12/8/2025 3:59:51 PM EST |
| 36.00 | 4.50 | 8.70 | 6.60 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 37.00 | 5.50 | 9.60 | 7.55 | 2.89 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 12/8/2025 3:59:51 PM EST |
| 38.00 | 6.50 | 10.60 | 8.55 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 12/8/2025 3:59:51 PM EST |
| 39.00 | 7.50 | 11.60 | 9.55 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 40.00 | 8.50 | 12.60 | 10.55 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 855 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 12/8/2025 3:59:51 PM EST |
| 41.00 | 9.50 | 13.60 | 11.55 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 42.00 | 10.50 | 14.60 | 12.55 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 12/8/2025 3:59:51 PM EST |
| 43.00 | 11.50 | 15.60 | 13.55 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 44.00 | 12.50 | 16.60 | 14.55 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 45.00 | 13.50 | 17.60 | 15.55 | 14.58 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 12/8/2025 3:59:51 PM EST |
| 47.00 | 15.50 | 19.60 | 17.55 | 8.94 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/8/2025 3:59:51 PM EST |
| 50.00 | 18.50 | 22.60 | 20.55 | % | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 55.00 | 23.50 | 27.60 | 25.55 | % | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 60.00 | 28.50 | 32.60 | 30.55 | % | 0.51 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 65.00 | 33.50 | 37.60 | 35.55 | % | 0.55 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 70.00 | 38.50 | 42.60 | 40.55 | % | 0.58 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST |