Options Chain for YELP INC CL A (YELP) - $25.19 as of 4/2/2026 8:35:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.40 | 14.30 | 12.35 | % | 0.95 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 14.00 | 9.40 | 12.90 | 11.15 | % | 0.80 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 15.00 | 8.50 | 11.30 | 9.90 | % | 0.66 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 16.00 | 7.50 | 10.60 | 9.05 | % | 0.57 | 0 | 0 | 1.60 | 0.99 | 0.00 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 17.00 | 7.10 | 9.50 | 8.30 | % | 0.49 | 0 | 0 | 1.40 | 0.98 | 0.01 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 18.00 | 6.10 | 8.60 | 7.35 | % | 0.41 | 0 | 3 | 1.31 | 0.97 | 0.01 | -0.01 | 4/1/2026 4:00:13 PM EST | |||
| 19.00 | 4.60 | 7.50 | 6.05 | 2.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.13 | 0.92 | 0.03 | -0.01 | 2/23/2026 | 4/1/2026 4:00:13 PM EST |
| 20.00 | 3.70 | 6.70 | 5.20 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.08 | 0.89 | 0.03 | -0.01 | 3/12/2026 | 4/1/2026 4:00:13 PM EST |
| 21.00 | 3.60 | 5.20 | 4.40 | 4.14 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.75 | 0.85 | 0.05 | -0.01 | 3/12/2026 | 4/1/2026 4:00:13 PM EST |
| 22.00 | 3.50 | 4.30 | 3.90 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.52 | 0.80 | 0.06 | -0.02 | 3/31/2026 | 4/1/2026 4:00:13 PM EST |
| 23.00 | 2.95 | 3.40 | 3.18 | 1.27 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.54 | 0.74 | 0.07 | -0.02 | 2/18/2026 | 4/1/2026 4:00:13 PM EST |
| 24.00 | 2.25 | 2.65 | 2.45 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 283 | 0.51 | 0.66 | 0.09 | -0.02 | 3/27/2026 | 4/1/2026 4:00:13 PM EST |
| 25.00 | 1.65 | 1.95 | 1.80 | 1.74 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.47 | 0.56 | 0.10 | -0.02 | 4/1/2026 | 4/1/2026 4:00:13 PM EST |
| 26.00 | 1.25 | 1.45 | 1.35 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 629 | 0.47 | 0.46 | 0.10 | -0.02 | 4/1/2026 | 4/1/2026 4:00:13 PM EST |
| 27.00 | 0.80 | 1.05 | 0.93 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.45 | 0.37 | 0.10 | -0.02 | 4/1/2026 | 4/1/2026 4:00:13 PM EST |
| 28.00 | 0.50 | 0.85 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.46 | 0.28 | 0.09 | -0.02 | 3/27/2026 | 4/1/2026 4:00:13 PM EST |
| 29.00 | 0.25 | 0.65 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.45 | 0.22 | 0.07 | -0.01 | 3/30/2026 | 4/1/2026 4:00:13 PM EST |
| 30.00 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.48 | 0.17 | 0.06 | -0.01 | 3/26/2026 | 4/1/2026 4:00:13 PM EST |
| 31.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.54 | 0.12 | 0.05 | -0.01 | 2/12/2026 | 4/1/2026 4:00:13 PM EST |
| 32.00 | 0.05 | 0.75 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.56 | 0.09 | 0.04 | -0.01 | 3/25/2026 | 4/1/2026 4:00:13 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.70 | 0.06 | 0.03 | -0.01 | 2/12/2026 | 4/1/2026 4:00:13 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.70 | 0.04 | 0.02 | 0.00 | 1/8/2026 | 4/1/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.77 | 0.03 | 0.02 | 0.00 | 2/17/2026 | 4/1/2026 4:00:13 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.94 | 0.02 | 0.01 | 0.00 | 3/18/2026 | 4/1/2026 4:00:13 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 4/1/2026 4:00:13 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.05 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 4/1/2026 4:00:13 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 4/1/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.13 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 4/1/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 4/1/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:13 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.00 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.19 | -0.02 | 0.01 | 0.00 | 3/24/2026 | 4/1/2026 4:00:13 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.07 | -0.03 | 0.01 | -0.01 | 3/25/2026 | 4/1/2026 4:00:13 PM EST |
| 19.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.64 | -0.08 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 4:00:13 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.60 | -0.11 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 4:00:13 PM EST |
| 21.00 | 0.30 | 0.55 | 0.43 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.57 | -0.15 | 0.05 | -0.01 | 3/27/2026 | 4/1/2026 4:00:13 PM EST |
| 22.00 | 0.40 | 0.70 | 0.55 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.53 | -0.20 | 0.06 | -0.02 | 3/19/2026 | 4/1/2026 4:00:13 PM EST |
| 23.00 | 0.60 | 0.95 | 0.78 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.50 | -0.26 | 0.07 | -0.02 | 3/27/2026 | 4/1/2026 4:00:13 PM EST |
| 24.00 | 0.90 | 1.15 | 1.03 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.47 | -0.34 | 0.09 | -0.02 | 3/25/2026 | 4/1/2026 4:00:13 PM EST |
| 25.00 | 1.25 | 1.55 | 1.40 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 724 | 0.45 | -0.44 | 0.10 | -0.02 | 4/1/2026 | 4/1/2026 4:00:13 PM EST |
| 26.00 | 1.75 | 2.10 | 1.93 | 1.84 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.44 | -0.54 | 0.10 | -0.02 | 4/1/2026 | 4/1/2026 4:00:13 PM EST |
| 27.00 | 2.40 | 2.80 | 2.60 | 3.29 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.45 | -0.63 | 0.10 | -0.02 | 3/24/2026 | 4/1/2026 4:00:13 PM EST |
| 28.00 | 3.10 | 3.50 | 3.30 | 4.04 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.43 | -0.72 | 0.09 | -0.02 | 3/24/2026 | 4/1/2026 4:00:13 PM EST |
| 29.00 | 2.50 | 5.30 | 3.90 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.85 | -0.78 | 0.07 | -0.01 | 10/17/2025 | 4/1/2026 4:00:13 PM EST |
| 30.00 | 4.50 | 6.00 | 5.25 | 8.97 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.84 | -0.83 | 0.06 | -0.01 | 2/18/2026 | 4/1/2026 4:00:13 PM EST |
| 31.00 | 5.30 | 7.00 | 6.15 | 6.65 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.91 | -0.88 | 0.05 | -0.01 | 3/27/2026 | 4/1/2026 4:00:13 PM EST |
| 32.00 | 5.80 | 8.10 | 6.95 | 3.74 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.01 | -0.91 | 0.04 | -0.01 | 1/13/2026 | 4/1/2026 4:00:13 PM EST |
| 33.00 | 6.60 | 9.10 | 7.85 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.07 | -0.94 | 0.03 | -0.01 | 1/6/2026 | 4/1/2026 4:00:13 PM EST |
| 34.00 | 6.80 | 10.70 | 8.75 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -0.96 | 0.02 | 0.00 | 11/7/2025 | 4/1/2026 4:00:13 PM EST |
| 35.00 | 8.60 | 11.10 | 9.85 | 12.17 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.19 | -0.97 | 0.02 | 0.00 | 2/11/2026 | 4/1/2026 4:00:13 PM EST |
| 36.00 | 9.20 | 12.70 | 10.95 | % | 0.30 | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 37.00 | 10.10 | 13.70 | 11.90 | % | 0.32 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 38.00 | 11.30 | 14.10 | 12.70 | % | 0.33 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 39.00 | 11.80 | 15.70 | 13.75 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 40.00 | 12.80 | 16.70 | 14.75 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:13 PM EST | |||
| 45.00 | 17.80 | 21.70 | 19.75 | 16.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 4/1/2026 4:00:13 PM EST |