Options Chain for YELP INC CL A (YELP) - $34.90 as of 7/29/2025 2:50:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 6.20 | 9.70 | 7.95 | 8.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.01 | 0.96 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 28.00 | 5.90 | 8.90 | 7.40 | % | 0.26 | 0 | 0 | 0.97 | 0.94 | 0.02 | -0.01 | 7/29/2025 1:59:09 PM EST | |||
| 29.00 | 5.90 | 7.20 | 6.55 | % | 0.23 | 0 | 0 | 0.70 | 0.90 | 0.03 | -0.01 | 7/29/2025 1:59:09 PM EST | |||
| 30.00 | 5.30 | 6.50 | 5.90 | % | 0.20 | 0 | 0 | 0.53 | 0.86 | 0.04 | -0.01 | 7/29/2025 1:59:09 PM EST | |||
| 31.00 | 4.40 | 6.20 | 5.30 | % | 0.17 | 0 | 0 | 0.56 | 0.81 | 0.05 | -0.02 | 7/29/2025 1:59:09 PM EST | |||
| 32.00 | 3.70 | 4.20 | 3.95 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.06 | -0.02 | 7/29/2025 1:59:09 PM EST | |||
| 33.00 | 3.00 | 3.40 | 3.20 | % | 0.10 | 0 | 0 | 0.39 | 0.69 | 0.07 | -0.02 | 7/29/2025 1:59:09 PM EST | |||
| 34.00 | 2.35 | 2.70 | 2.53 | % | 0.07 | 0 | 0 | 0.38 | 0.61 | 0.08 | -0.02 | 7/29/2025 1:59:09 PM EST | |||
| 35.00 | 1.75 | 2.15 | 1.95 | 2.18 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.37 | 0.53 | 0.08 | -0.02 | 7/23/2025 | 7/29/2025 1:59:09 PM EST |
| 36.00 | 1.35 | 1.55 | 1.45 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.35 | 0.45 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 37.00 | 0.95 | 1.20 | 1.08 | % | 0.03 | 0 | 0 | 0.35 | 0.37 | 0.08 | -0.02 | 7/29/2025 1:59:09 PM EST | |||
| 38.00 | 0.65 | 0.90 | 0.78 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.08 | -0.02 | 7/29/2025 1:59:09 PM EST | |||
| 39.00 | 0.45 | 0.65 | 0.55 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | 0.22 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | 0.17 | 0.06 | -0.01 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 41.00 | 0.20 | 0.55 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.12 | 0.05 | -0.01 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.04 | -0.01 | 7/29/2025 1:59:09 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.07 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.02 | -0.01 | 7/29/2025 1:59:09 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | -0.06 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 1:59:09 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | 0.30 | % | 0.01 | 34 | 0 | 0.43 | -0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:09 PM EST | |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.14 | 0.04 | -0.01 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 31.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.42 | -0.19 | 0.05 | -0.02 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 32.00 | 0.75 | 0.90 | 0.83 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | -0.25 | 0.06 | -0.02 | 7/23/2025 | 7/29/2025 1:59:09 PM EST |
| 33.00 | 1.00 | 1.15 | 1.08 | % | 0.03 | 0 | 0 | 0.39 | -0.31 | 0.07 | -0.02 | 7/29/2025 1:59:09 PM EST | |||
| 34.00 | 1.35 | 1.50 | 1.43 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.08 | -0.02 | 7/29/2025 1:59:09 PM EST | |||
| 35.00 | 1.80 | 1.95 | 1.88 | % | 0.05 | 0 | 0 | 0.36 | -0.47 | 0.08 | -0.02 | 7/29/2025 1:59:09 PM EST | |||
| 36.00 | 2.30 | 2.50 | 2.40 | % | 0.07 | 0 | 0 | 0.35 | -0.55 | 0.08 | -0.02 | 7/29/2025 1:59:09 PM EST | |||
| 37.00 | 2.85 | 3.30 | 3.08 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.08 | -0.02 | 7/29/2025 1:59:09 PM EST | |||
| 38.00 | 3.50 | 4.10 | 3.80 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.08 | -0.02 | 7/29/2025 1:59:09 PM EST | |||
| 39.00 | 3.00 | 5.70 | 4.35 | % | 0.11 | 0 | 0 | 0.61 | -0.78 | 0.07 | -0.01 | 7/29/2025 1:59:09 PM EST | |||
| 40.00 | 4.80 | 6.00 | 5.40 | % | 0.14 | 0 | 0 | 0.51 | -0.83 | 0.06 | -0.01 | 7/29/2025 1:59:09 PM EST | |||
| 41.00 | 5.40 | 7.10 | 6.25 | % | 0.15 | 0 | 0 | 0.58 | -0.88 | 0.05 | -0.01 | 7/29/2025 1:59:09 PM EST | |||
| 42.00 | 6.90 | 8.50 | 7.70 | % | 0.18 | 0 | 0 | 0.72 | -0.91 | 0.04 | -0.01 | 7/29/2025 1:59:09 PM EST | |||
| 43.00 | 6.70 | 10.20 | 8.45 | % | 0.20 | 0 | 0 | 0.92 | -0.93 | 0.03 | -0.01 | 7/29/2025 1:59:09 PM EST |