Options Chain for YELP INC CL A (YELP) - $31.52 as of 9/3/2025 9:29:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 7.20 | 10.30 | 8.75 | % | 0.38 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 24.00 | 6.80 | 8.30 | 7.55 | % | 0.31 | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 25.00 | 5.80 | 7.30 | 6.55 | % | 0.26 | 0 | 0 | 0.70 | 0.97 | 0.01 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 26.00 | 5.00 | 6.30 | 5.65 | % | 0.22 | 0 | 0 | 0.62 | 0.95 | 0.02 | -0.01 | 9/3/2025 3:59:58 PM EST | |||
| 27.00 | 4.10 | 5.90 | 5.00 | % | 0.19 | 0 | 0 | 0.73 | 0.92 | 0.04 | -0.01 | 9/3/2025 3:59:58 PM EST | |||
| 28.00 | 3.70 | 4.60 | 4.15 | % | 0.15 | 0 | 0 | 0.55 | 0.86 | 0.06 | -0.01 | 9/3/2025 3:59:58 PM EST | |||
| 29.00 | 2.85 | 3.40 | 3.13 | % | 0.11 | 0 | 0 | 0.32 | 0.79 | 0.08 | -0.01 | 9/3/2025 3:59:58 PM EST | |||
| 30.00 | 2.20 | 2.40 | 2.30 | 2.17 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.30 | 0.71 | 0.10 | -0.02 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 31.00 | 1.30 | 1.80 | 1.55 | % | 0.05 | 0 | 0 | 0.27 | 0.60 | 0.12 | -0.02 | 9/3/2025 3:59:58 PM EST | |||
| 32.00 | 1.00 | 1.15 | 1.08 | % | 0.03 | 0 | 0 | 0.28 | 0.48 | 0.13 | -0.02 | 9/3/2025 3:59:58 PM EST | |||
| 33.00 | 0.55 | 0.70 | 0.63 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.26 | 0.35 | 0.13 | -0.01 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 34.00 | 0.30 | 0.65 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.24 | 0.11 | -0.01 | 8/26/2025 | 9/3/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.16 | 0.08 | -0.01 | 8/25/2025 | 9/3/2025 3:59:58 PM EST |
| 36.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.35 | 0.10 | 0.06 | -0.01 | 9/3/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.04 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.02 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.01 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.01 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.02 | -0.01 | 8/21/2025 | 9/3/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.08 | 0.04 | -0.01 | 8/21/2025 | 9/3/2025 3:59:58 PM EST |
| 28.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.01 | +4.77% | 0.01 | 2 | 33 | 0.32 | -0.14 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 29.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.06 | -15.39% | 0.01 | 2 | 2 | 0.30 | -0.21 | 0.08 | -0.01 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 30.00 | 0.50 | 0.80 | 0.65 | 0.55 | -0.07 | -11.29% | 0.02 | 2 | 14 | 0.31 | -0.29 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 31.00 | 0.80 | 0.95 | 0.88 | 0.88 | -0.05 | -5.38% | 0.03 | 2 | 19 | 0.27 | -0.40 | 0.12 | -0.02 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 32.00 | 1.30 | 1.40 | 1.35 | 1.33 | -0.08 | -5.68% | 0.04 | 2 | 27 | 0.27 | -0.52 | 0.13 | -0.02 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 33.00 | 1.05 | 2.05 | 1.55 | 1.93 | -0.11 | -5.40% | 0.05 | 4 | 0 | 0.30 | -0.65 | 0.13 | -0.01 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 34.00 | 2.40 | 3.80 | 3.10 | 2.66 | -0.12 | -4.32% | 0.09 | 2 | 1 | 0.34 | -0.76 | 0.11 | -0.01 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 35.00 | 2.90 | 4.30 | 3.60 | 2.84 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.84 | 0.08 | -0.01 | 8/25/2025 | 9/3/2025 3:59:58 PM EST |
| 36.00 | 3.50 | 5.50 | 4.50 | % | 0.12 | 0 | 0 | 0.62 | -0.90 | 0.06 | -0.01 | 9/3/2025 3:59:58 PM EST | |||
| 37.00 | 3.60 | 6.30 | 4.95 | % | 0.13 | 0 | 0 | 0.63 | -0.95 | 0.04 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 38.00 | 5.70 | 7.40 | 6.55 | % | 0.17 | 0 | 0 | 0.71 | -0.97 | 0.02 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 39.00 | 6.70 | 8.40 | 7.55 | % | 0.19 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:58 PM EST |