Options Chain for YELP INC CL A (YELP) - $33.90 as of 8/4/2025 9:55:00 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 | 13.20 | 15.50 | 14.35 | 18.85 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 8/4/2025 4:00:02 PM EST |
| 25.00 | 7.00 | 10.40 | 8.70 | % | 0.35 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 30.00 | 3.20 | 6.00 | 4.60 | % | 0.15 | 0 | 0 | 1.70 | 0.87 | 0.05 | -0.04 | 8/4/2025 4:00:02 PM EST | |||
| 31.00 | 3.10 | 3.60 | 3.35 | % | 0.11 | 0 | 0 | 0.62 | 0.80 | 0.07 | -0.05 | 8/4/2025 4:00:02 PM EST | |||
| 32.00 | 2.45 | 4.20 | 3.33 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.00 | 0.72 | 0.09 | -0.06 | 7/7/2025 | 8/4/2025 4:00:02 PM EST |
| 33.00 | 1.80 | 2.15 | 1.98 | % | 0.06 | 0 | 0 | 0.63 | 0.62 | 0.10 | -0.07 | 8/4/2025 4:00:02 PM EST | |||
| 34.00 | 1.25 | 1.60 | 1.43 | 1.05 | -0.09 | -7.90% | 0.04 | 4 | 17 | 0.62 | 0.51 | 0.11 | -0.07 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 35.00 | 0.85 | 1.15 | 1.00 | 0.80 | -0.04 | -4.77% | 0.03 | 117 | 320 | 0.57 | 0.40 | 0.11 | -0.06 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 36.00 | 0.50 | 0.65 | 0.58 | 0.50 | +0.05 | +11.12% | 0.02 | 35 | 229 | 0.56 | 0.29 | 0.10 | -0.05 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 37.00 | 0.30 | 0.40 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.56 | 0.20 | 0.08 | -0.04 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 38.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 24 | 59 | 0.55 | 0.13 | 0.06 | -0.03 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 39.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.55 | 0.08 | 0.04 | -0.02 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.10 | 0.05 | 0.03 | -0.02 | 7/23/2025 | 8/4/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.93 | 0.03 | 0.02 | -0.01 | 7/15/2025 | 8/4/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.01 | 0.02 | 0.01 | -0.01 | 6/30/2025 | 8/4/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.37 | 0.01 | 0.01 | 0.00 | 7/1/2025 | 8/4/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/4/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/4/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 1.95 | 0.98 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/4/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/4/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 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 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 8/4/2025 4:00:02 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.67 | -0.13 | 0.05 | -0.04 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 31.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | -0.20 | 0.07 | -0.05 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 32.00 | 0.55 | 0.75 | 0.65 | 0.80 | +0.19 | +31.15% | 0.02 | 1 | 81 | 0.61 | -0.28 | 0.09 | -0.06 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 33.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.30 | +42.86% | 0.03 | 14 | 28 | 0.62 | -0.38 | 0.10 | -0.07 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 34.00 | 1.40 | 1.55 | 1.48 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.61 | -0.49 | 0.11 | -0.07 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 35.00 | 1.95 | 2.15 | 2.05 | 2.00 | +0.56 | +38.89% | 0.06 | 114 | 959 | 0.61 | -0.60 | 0.11 | -0.06 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 36.00 | 1.60 | 2.80 | 2.20 | 2.53 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.33 | -0.71 | 0.10 | -0.05 | 7/16/2025 | 8/4/2025 4:00:02 PM EST |
| 37.00 | 3.00 | 3.60 | 3.30 | 1.93 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.75 | -0.80 | 0.08 | -0.04 | 6/4/2025 | 8/4/2025 4:00:02 PM EST |
| 38.00 | 4.20 | 5.50 | 4.85 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.86 | -0.87 | 0.06 | -0.03 | 7/11/2025 | 8/4/2025 4:00:02 PM EST |
| 39.00 | 4.90 | 6.30 | 5.60 | 2.89 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.23 | -0.92 | 0.04 | -0.02 | 6/4/2025 | 8/4/2025 4:00:02 PM EST |
| 40.00 | 5.10 | 6.80 | 5.95 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.07 | -0.95 | 0.03 | -0.02 | 7/24/2025 | 8/4/2025 4:00:02 PM EST |
| 41.00 | 5.90 | 8.70 | 7.30 | 6.19 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.64 | -0.97 | 0.02 | -0.01 | 7/2/2025 | 8/4/2025 4:00:02 PM EST |
| 42.00 | 6.80 | 9.60 | 8.20 | 5.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.69 | -0.98 | 0.01 | -0.01 | 6/2/2025 | 8/4/2025 4:00:02 PM EST |
| 43.00 | 8.00 | 11.10 | 9.55 | 7.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 6/13/2025 | 8/4/2025 4:00:02 PM EST |
| 44.00 | 9.30 | 10.80 | 10.05 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 45.00 | 10.20 | 11.80 | 11.00 | 6.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 8/4/2025 4:00:02 PM EST |
| 46.00 | 11.10 | 13.70 | 12.40 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 47.00 | 12.30 | 14.40 | 13.35 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 48.00 | 13.90 | 15.50 | 14.70 | % | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 50.00 | 14.40 | 16.90 | 15.65 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 55.00 | 19.40 | 23.30 | 21.35 | % | 0.39 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 60.00 | 24.40 | 28.30 | 26.35 | % | 0.44 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST |