Options Chain for YELP INC CL A (YELP) - $22.63 as of 8/27/2026 9:49:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 6.30 | 8.60 | 7.45 | 8.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:56 PM EST |
| 17.00 | 5.30 | 7.60 | 6.45 | % | 0.38 | 0 | 0 | 2.06 | 0.99 | 0.01 | -0.01 | 8/26/2026 3:59:56 PM EST | |||
| 18.00 | 4.40 | 6.50 | 5.45 | % | 0.30 | 0 | 0 | 1.77 | 0.97 | 0.02 | -0.01 | 8/26/2026 3:59:56 PM EST | |||
| 19.00 | 2.30 | 5.60 | 3.95 | % | 0.21 | 0 | 0 | 1.61 | 0.93 | 0.04 | -0.01 | 8/26/2026 3:59:56 PM EST | |||
| 20.00 | 2.55 | 4.50 | 3.53 | 3.42 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.34 | 0.87 | 0.07 | -0.02 | 8/17/2026 | 8/26/2026 3:59:56 PM EST |
| 21.00 | 1.75 | 3.50 | 2.63 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.13 | 0.76 | 0.11 | -0.02 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 22.00 | 1.20 | 1.90 | 1.55 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | 0.64 | 0.14 | -0.03 | 8/12/2026 | 8/26/2026 3:59:56 PM EST |
| 23.00 | 0.60 | 1.25 | 0.93 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.45 | 0.49 | 0.16 | -0.03 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 24.00 | 0.20 | 1.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.47 | 0.33 | 0.15 | -0.02 | 8/25/2026 | 8/26/2026 3:59:56 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.43 | 0.20 | 0.12 | -0.02 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 533 | 0.63 | 0.11 | 0.09 | -0.01 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.90 | 0.06 | 0.05 | -0.01 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.68 | 0.03 | 0.03 | 0.00 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.09 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/26/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/26/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/26/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.01 | -0.01 | 8/26/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | -0.03 | 0.02 | -0.01 | 7/17/2026 | 8/26/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | -0.07 | 0.04 | -0.01 | 8/20/2026 | 8/26/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.77 | -0.13 | 0.07 | -0.02 | 8/21/2026 | 8/26/2026 3:59:56 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.48 | -0.24 | 0.11 | -0.02 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 22.00 | 0.55 | 0.80 | 0.68 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 220 | 0.45 | -0.36 | 0.14 | -0.03 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 23.00 | 0.85 | 1.40 | 1.13 | 1.14 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.44 | -0.51 | 0.16 | -0.03 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 24.00 | 1.35 | 2.05 | 1.70 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.39 | -0.67 | 0.15 | -0.02 | 8/24/2026 | 8/26/2026 3:59:56 PM EST |
| 25.00 | 2.10 | 2.75 | 2.43 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.60 | -0.80 | 0.12 | -0.02 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 26.00 | 2.00 | 3.80 | 2.90 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 1,543 | 0.75 | -0.89 | 0.09 | -0.01 | 8/26/2026 | 8/26/2026 3:59:56 PM EST |
| 27.00 | 2.85 | 4.90 | 3.88 | % | 0.14 | 0 | 0 | 0.91 | -0.94 | 0.05 | -0.01 | 8/26/2026 3:59:56 PM EST | |||
| 28.00 | 3.90 | 5.80 | 4.85 | % | 0.17 | 0 | 0 | 0.96 | -0.97 | 0.03 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 29.00 | 4.80 | 6.80 | 5.80 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.05 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 8/26/2026 3:59:56 PM EST |
| 30.00 | 5.60 | 7.70 | 6.65 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 31.00 | 6.70 | 8.70 | 7.70 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 32.00 | 7.40 | 10.50 | 8.95 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 33.00 | 8.90 | 11.90 | 10.40 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 34.00 | 9.90 | 12.70 | 11.30 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST | |||
| 35.00 | 10.30 | 13.80 | 12.05 | % | 0.34 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:56 PM EST |