Options Chain for YELP INC CL A (YELP) - $26.52 as of 7/3/2026 8:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.40 | 15.50 | 13.45 | 9.70 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:54 PM EST |
| 14.00 | 10.50 | 14.50 | 12.50 | % | 0.89 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 15.00 | 9.40 | 13.60 | 11.50 | % | 0.77 | 0 | 0 | 2.21 | 0.99 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 16.00 | 9.70 | 11.80 | 10.75 | % | 0.67 | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 17.00 | 8.20 | 10.50 | 9.35 | 11.65 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.38 | 0.97 | 0.01 | 0.00 | 4/29/2026 | 7/2/2026 3:59:54 PM EST |
| 18.00 | 7.10 | 10.30 | 8.70 | 8.95 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.59 | 0.95 | 0.02 | -0.01 | 4/15/2026 | 7/2/2026 3:59:54 PM EST |
| 19.00 | 7.00 | 8.80 | 7.90 | % | 0.42 | 0 | 0 | 1.25 | 0.92 | 0.02 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 20.00 | 6.10 | 7.80 | 6.95 | 4.76 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.13 | 0.88 | 0.03 | -0.01 | 5/12/2026 | 7/2/2026 3:59:54 PM EST |
| 21.00 | 5.20 | 6.20 | 5.70 | 2.90 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.78 | 0.87 | 0.04 | -0.01 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 22.00 | 3.60 | 5.30 | 4.45 | 2.47 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.68 | 0.82 | 0.04 | -0.02 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 23.00 | 3.40 | 5.00 | 4.20 | 2.01 | 0.00 | 0.00% | 0.18 | 0 | 457 | 0.83 | 0.76 | 0.05 | -0.02 | 6/17/2026 | 7/2/2026 3:59:54 PM EST |
| 24.00 | 2.60 | 4.90 | 3.75 | 1.73 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.58 | 0.71 | 0.06 | -0.02 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 25.00 | 2.55 | 3.00 | 2.78 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 739 | 0.50 | 0.65 | 0.07 | -0.02 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 26.00 | 1.95 | 2.70 | 2.33 | 2.06 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.53 | 0.58 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 27.00 | 1.45 | 2.20 | 1.83 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 591 | 0.52 | 0.50 | 0.08 | -0.02 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 28.00 | 1.10 | 1.85 | 1.48 | 1.43 | +0.48 | +50.53% | 0.05 | 1 | 127 | 0.53 | 0.43 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 29.00 | 0.65 | 1.25 | 0.95 | 1.10 | +0.55 | +100.00% | 0.03 | 24 | 681 | 0.47 | 0.36 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 0.50 | 1.00 | 0.75 | 0.70 | -0.08 | -10.26% | 0.03 | 101 | 346 | 0.48 | 0.29 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 31.00 | 0.40 | 1.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.53 | 0.24 | 0.06 | -0.02 | 5/14/2026 | 7/2/2026 3:59:54 PM EST |
| 32.00 | 0.05 | 0.75 | 0.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | 0.20 | 0.05 | -0.01 | 4/21/2026 | 7/2/2026 3:59:54 PM EST |
| 33.00 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.49 | 0.17 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.66 | 0.12 | 0.04 | -0.01 | 4/21/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.78 | 0.09 | 0.03 | -0.01 | 5/8/2026 | 7/2/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.83 | 0.07 | 0.03 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.87 | 0.05 | 0.02 | -0.01 | 4/21/2026 | 7/2/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.99 | 0.04 | 0.02 | 0.00 | 5/5/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.83 | 0.02 | 0.01 | 0.00 | 5/28/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 14 | 0.93 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:54 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.43 | -0.01 | 0.01 | 0.00 | 5/13/2026 | 7/2/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.41 | -0.01 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.18 | -0.03 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 336 | 1.07 | -0.05 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.71 | -0.08 | 0.02 | -0.01 | 5/28/2026 | 7/2/2026 3:59:54 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 541 | 0.61 | -0.12 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 1.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.14 | -0.13 | 0.04 | -0.01 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 22.00 | 0.25 | 1.85 | 1.05 | 0.50 | -0.33 | -39.76% | 0.05 | 1 | 57 | 0.74 | -0.18 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 23.00 | 0.40 | 1.05 | 0.73 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 349 | 0.55 | -0.24 | 0.05 | -0.02 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 24.00 | 0.65 | 1.35 | 1.00 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.54 | -0.29 | 0.06 | -0.02 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 25.00 | 1.05 | 1.65 | 1.35 | 1.16 | -0.79 | -40.52% | 0.05 | 4 | 100 | 0.54 | -0.35 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 26.00 | 1.50 | 2.95 | 2.23 | % | 0.09 | 0 | 14 | 0.65 | -0.42 | 0.07 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 27.00 | 1.95 | 2.75 | 2.35 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.54 | -0.50 | 0.08 | -0.02 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 28.00 | 2.35 | 3.70 | 3.03 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.55 | -0.57 | 0.08 | -0.02 | 5/8/2026 | 7/2/2026 3:59:54 PM EST |
| 29.00 | 3.20 | 4.10 | 3.65 | 4.10 | -3.45 | -45.70% | 0.13 | 5 | 102 | 0.54 | -0.64 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 3.90 | 5.70 | 4.80 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.65 | -0.71 | 0.07 | -0.02 | 4/21/2026 | 7/2/2026 3:59:54 PM EST |
| 31.00 | 3.80 | 6.50 | 5.15 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.90 | -0.76 | 0.06 | -0.02 | 5/21/2026 | 7/2/2026 3:59:54 PM EST |
| 32.00 | 4.60 | 7.20 | 5.90 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.88 | -0.80 | 0.05 | -0.01 | 4/22/2026 | 7/2/2026 3:59:54 PM EST |
| 33.00 | 5.50 | 7.80 | 6.65 | % | 0.20 | 0 | 0 | 0.83 | -0.83 | 0.05 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 34.00 | 6.70 | 8.70 | 7.70 | % | 0.23 | 0 | 0 | 0.85 | -0.88 | 0.04 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 35.00 | 7.00 | 10.10 | 8.55 | 12.90 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.03 | -0.91 | 0.03 | -0.01 | 5/21/2026 | 7/2/2026 3:59:54 PM EST |
| 36.00 | 8.50 | 10.40 | 9.45 | % | 0.26 | 0 | 0 | 0.85 | -0.93 | 0.03 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 37.00 | 8.90 | 12.30 | 10.60 | % | 0.29 | 0 | 0 | 1.19 | -0.95 | 0.02 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 38.00 | 9.90 | 12.70 | 11.30 | % | 0.30 | 0 | 0 | 1.05 | -0.96 | 0.02 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 40.00 | 11.50 | 15.60 | 13.55 | 16.43 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.48 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 16.50 | 20.60 | 18.55 | % | 0.41 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST |