Options Chain for YELP INC CL A (YELP) - $35.72 as of 2/21/2025 9:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 6.60 | 8.40 | % | 0 | 0 | 0.85 | 0.96 | 0.02 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 5.40 | 7.90 | % | 0 | 0 | 0.48 | 0.93 | 0.03 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 31.00 | 4.50 | 6.50 | % | 0 | 0 | 0.47 | 0.89 | 0.04 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 32.00 | 2.75 | 4.90 | % | 0 | 0 | 0.24 | 0.84 | 0.06 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 33.00 | 3.30 | 4.60 | % | 0 | 0 | 0.40 | 0.78 | 0.07 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 34.00 | 2.75 | 3.00 | % | 0 | 0 | 0.32 | 0.70 | 0.08 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 35.00 | 2.10 | 2.30 | % | 0 | 0 | 0.31 | 0.61 | 0.09 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 36.00 | 1.55 | 1.75 | 1.55 | % | 4 | 0 | 0.30 | 0.52 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 37.00 | 1.05 | 1.25 | 1.10 | -0.55 | -33.34% | 26 | 6 | 0.29 | 0.42 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 38.00 | 0.75 | 0.90 | % | 0 | 0 | 0.29 | 0.33 | 0.09 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.65 | % | 0 | 0 | 0.32 | 0.24 | 0.08 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 102 | 0.31 | 0.18 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 0.31 | 0.12 | 0.05 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 0.31 | 0.08 | 0.04 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 0.32 | 0.05 | 0.03 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.03 | 0.02 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 1.25 | % | 0 | 0 | 0.43 | -0.04 | 0.02 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.05 | % | 0 | 0 | 0.40 | -0.07 | 0.03 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 31.00 | 0.05 | 2.30 | % | 0 | 0 | 0.38 | -0.11 | 0.04 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 32.00 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.16 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 33.00 | 0.20 | 0.75 | % | 0 | 0 | 0.28 | -0.22 | 0.07 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 34.00 | 0.80 | 0.95 | % | 0 | 0 | 0.31 | -0.30 | 0.08 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 35.00 | 1.15 | 1.30 | 1.20 | % | 649 | 0 | 0.30 | -0.39 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 36.00 | 1.55 | 1.75 | 1.70 | % | 17 | 0 | 0.29 | -0.48 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 37.00 | 2.15 | 2.35 | % | 0 | 0 | 0.29 | -0.58 | 0.10 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 38.00 | 2.75 | 3.00 | % | 0 | 0 | 0.28 | -0.67 | 0.09 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 39.00 | 2.75 | 4.00 | % | 0 | 0 | 0.36 | -0.76 | 0.08 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 40.00 | 3.80 | 5.50 | % | 0 | 0 | 0.51 | -0.82 | 0.07 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 41.00 | 3.90 | 5.60 | % | 0 | 0 | 0.35 | -0.88 | 0.05 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 42.00 | 4.80 | 6.50 | % | 0 | 0 | 0.35 | -0.92 | 0.04 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 43.00 | 6.10 | 7.40 | % | 0 | 0 | 0.38 | -0.95 | 0.03 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 44.00 | 7.90 | 8.50 | % | 0 | 0 | 0.42 | -0.97 | 0.02 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 7.70 | 9.60 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST |