Options Chain for YELP INC CL A (YELP) - $35.03 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.40 | 17.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 8.50 | 12.50 | % | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 26.00 | 7.80 | 11.50 | % | 0 | 0 | 1.36 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 27.00 | 7.10 | 9.20 | % | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 28.00 | 5.90 | 9.40 | % | 0 | 0 | 1.13 | 0.91 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 29.00 | 5.10 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.88 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 4.40 | 7.70 | % | 0 | 0 | 1.02 | 0.84 | 0.04 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 31.00 | 3.10 | 7.00 | % | 0 | 0 | 0.99 | 0.80 | 0.05 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 32.00 | 4.00 | 4.30 | % | 0 | 0 | 0.44 | 0.75 | 0.06 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 33.00 | 3.30 | 3.50 | 2.56 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.69 | 0.06 | -0.02 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 2.65 | 2.90 | 3.10 | -0.10 | -3.13% | 1 | 3 | 0.42 | 0.63 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 2.05 | 2.25 | 2.53 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.55 | 0.08 | -0.02 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 1.55 | 1.70 | 1.84 | -0.16 | -8.00% | 50 | 18 | 0.39 | 0.48 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 1.15 | 1.25 | 1.30 | -0.26 | -16.67% | 1 | 19 | 0.38 | 0.40 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 38.00 | 0.80 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 41 | 0.37 | 0.32 | 0.07 | -0.02 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.50 | 0.90 | % | 0 | 0 | 0.39 | 0.25 | 0.07 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 0.35 | 0.65 | 0.48 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.20 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.25 | 0.45 | % | 0 | 0 | 0.38 | 0.15 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.11 | 0.04 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | 0.08 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.51 | 0.04 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.90 | 0.84 | 0.00 | 0.00% | 0 | 15 | 0.91 | -0.04 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 0.74 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 28.00 | 0.05 | 0.75 | % | 0 | 0 | 0.53 | -0.09 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 29.00 | 0.30 | 0.60 | % | 0 | 0 | 0.52 | -0.12 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 0.45 | 0.60 | % | 0 | 0 | 0.49 | -0.16 | 0.04 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 31.00 | 0.55 | 0.80 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.20 | 0.05 | -0.02 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 32.00 | 0.80 | 1.15 | 1.54 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.25 | 0.06 | -0.02 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 33.00 | 1.05 | 1.25 | 1.24 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.31 | 0.06 | -0.02 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 34.00 | 1.40 | 1.60 | 1.42 | -0.23 | -13.94% | 4 | 2 | 0.43 | -0.37 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.80 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.45 | 0.08 | -0.02 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 36.00 | 2.25 | 2.50 | 2.25 | -0.05 | -2.18% | 5 | 6 | 0.40 | -0.52 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.00 | 2.90 | 3.10 | % | 0 | 0 | 0.40 | -0.60 | 0.08 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 3.60 | 4.00 | % | 0 | 0 | 0.58 | -0.68 | 0.07 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 2.65 | 5.50 | % | 0 | 0 | 0.67 | -0.75 | 0.07 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 3.20 | 7.10 | % | 0 | 0 | 0.82 | -0.80 | 0.06 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 4.30 | 8.00 | % | 0 | 0 | 0.85 | -0.85 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 5.00 | 9.00 | % | 0 | 0 | 0.91 | -0.89 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 6.10 | 9.50 | % | 0 | 0 | 0.84 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 7.80 | 11.90 | % | 0 | 0 | 1.03 | -0.96 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST |