Options Chain for YELP INC CL A (YELP) - $31.72 as of 10/3/2025 3:36:43 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 | 10.20 | 14.10 | 12.15 | 15.40 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/3/2025 3:59:48 PM EST |
| 25.00 | 6.30 | 7.80 | 7.05 | 10.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.74 | 0.93 | 0.02 | -0.01 | 7/21/2025 | 10/3/2025 3:59:48 PM EST |
| 27.00 | 4.60 | 5.80 | 5.20 | % | 0.19 | 0 | 0 | 0.58 | 0.87 | 0.04 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 28.00 | 2.80 | 4.90 | 3.85 | % | 0.14 | 0 | 0 | 0.53 | 0.82 | 0.05 | -0.02 | 10/3/2025 3:59:48 PM EST | |||
| 29.00 | 3.60 | 3.80 | 3.70 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.60 | 0.77 | 0.06 | -0.02 | 8/13/2025 | 10/3/2025 3:59:48 PM EST |
| 30.00 | 2.95 | 3.20 | 3.08 | 2.53 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.40 | 0.70 | 0.07 | -0.02 | 9/25/2025 | 10/3/2025 3:59:48 PM EST |
| 31.00 | 2.25 | 2.45 | 2.35 | 1.94 | 0.00 | 0.00% | 0.08 | 0 | 151 | 0.38 | 0.62 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 32.00 | 1.70 | 1.85 | 1.78 | 1.90 | +0.45 | +31.04% | 0.06 | 1 | 119 | 0.37 | 0.53 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 33.00 | 1.25 | 1.40 | 1.33 | 1.35 | +0.29 | +27.36% | 0.04 | 1 | 60 | 0.37 | 0.44 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 34.00 | 0.85 | 1.00 | 0.93 | 1.00 | +0.10 | +11.12% | 0.03 | 10 | 136 | 0.36 | 0.34 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 35.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.15 | +27.28% | 0.02 | 9 | 37 | 0.35 | 0.26 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 36.00 | 0.35 | 0.50 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.35 | 0.18 | 0.07 | -0.01 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 37.00 | 0.15 | 0.35 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.37 | 0.13 | 0.06 | -0.01 | 9/24/2025 | 10/3/2025 3:59:48 PM EST |
| 38.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.04 | +25.00% | 0.00 | 9 | 103 | 0.37 | 0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | 0.05 | 0.03 | 0.00 | 8/20/2025 | 10/3/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.49 | 0.04 | 0.02 | 0.00 | 8/13/2025 | 10/3/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.67 | 0.02 | 0.01 | 0.00 | 6/30/2025 | 10/3/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.01 | 0.01 | 0.00 | 6/18/2025 | 10/3/2025 3:59:48 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 10/3/2025 3:59:48 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/3/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 3:59:48 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/3/2025 3:59:48 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/3/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/3/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 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 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 3:59:48 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.49 | -0.07 | 0.02 | -0.01 | 9/17/2025 | 10/3/2025 3:59:48 PM EST |
| 27.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.45 | -0.13 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 28.00 | 0.45 | 0.55 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.43 | -0.18 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 29.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.13 | -15.67% | 0.02 | 1 | 38 | 0.41 | -0.23 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 30.00 | 0.85 | 1.05 | 0.95 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.40 | -0.30 | 0.07 | -0.02 | 9/25/2025 | 10/3/2025 3:59:48 PM EST |
| 31.00 | 1.20 | 1.45 | 1.33 | 1.32 | -0.18 | -12.00% | 0.04 | 1 | 27 | 0.39 | -0.38 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 32.00 | 1.65 | 1.95 | 1.80 | 1.68 | -0.26 | -13.41% | 0.06 | 3 | 13 | 0.39 | -0.47 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 33.00 | 2.20 | 2.40 | 2.30 | 2.32 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.38 | -0.56 | 0.10 | -0.02 | 9/17/2025 | 10/3/2025 3:59:48 PM EST |
| 34.00 | 2.80 | 3.10 | 2.95 | 3.12 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.37 | -0.66 | 0.09 | -0.02 | 9/23/2025 | 10/3/2025 3:59:48 PM EST |
| 35.00 | 3.50 | 3.70 | 3.60 | 4.15 | 0.00 | 0.00% | 0.10 | 0 | 625 | 0.35 | -0.74 | 0.08 | -0.01 | 9/25/2025 | 10/3/2025 3:59:48 PM EST |
| 36.00 | 3.80 | 5.80 | 4.80 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.71 | -0.82 | 0.07 | -0.01 | 8/11/2025 | 10/3/2025 3:59:48 PM EST |
| 37.00 | 4.90 | 6.50 | 5.70 | 5.11 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.70 | -0.87 | 0.06 | -0.01 | 8/8/2025 | 10/3/2025 3:59:48 PM EST |
| 38.00 | 5.60 | 7.10 | 6.35 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | -0.92 | 0.04 | -0.01 | 4/4/2025 | 10/3/2025 3:59:48 PM EST |
| 39.00 | 5.00 | 9.00 | 7.00 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | -0.95 | 0.03 | 0.00 | 6/2/2025 | 10/3/2025 3:59:48 PM EST |
| 40.00 | 6.00 | 10.00 | 8.00 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.98 | -0.96 | 0.02 | 0.00 | 7/8/2025 | 10/3/2025 3:59:48 PM EST |
| 41.00 | 7.00 | 11.00 | 9.00 | % | 0.22 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 42.00 | 8.00 | 12.00 | 10.00 | % | 0.24 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 43.00 | 9.00 | 13.10 | 11.05 | % | 0.26 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 44.00 | 10.00 | 14.10 | 12.05 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 45.00 | 11.00 | 15.10 | 13.05 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 46.00 | 12.00 | 16.10 | 14.05 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 47.00 | 13.00 | 17.10 | 15.05 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 48.00 | 14.00 | 18.10 | 16.05 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 50.00 | 16.00 | 20.10 | 18.05 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 55.00 | 21.00 | 25.10 | 23.05 | % | 0.42 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 60.00 | 26.00 | 30.10 | 28.05 | % | 0.47 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST |