Options Chain for YELP INC CL A (YELP) - $29.04 as of 11/28/2025 3:08:40 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 | 8.10 | 9.60 | 8.85 | % | 0.44 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 21.00 | 6.90 | 8.80 | 7.85 | % | 0.37 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 22.00 | 5.90 | 7.60 | 6.75 | % | 0.31 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 23.00 | 5.10 | 6.60 | 5.85 | % | 0.25 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 24.00 | 4.30 | 5.70 | 5.00 | % | 0.21 | 0 | 0 | 0.96 | 0.99 | 0.01 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 25.00 | 3.30 | 4.70 | 4.00 | % | 0.16 | 0 | 0 | 0.82 | 0.96 | 0.03 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 26.00 | 2.40 | 3.80 | 3.10 | % | 0.12 | 0 | 0 | 0.74 | 0.93 | 0.06 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 27.00 | 0.55 | 4.10 | 2.33 | % | 0.09 | 0 | 0 | 1.12 | 0.84 | 0.11 | -0.02 | 11/28/2025 12:59:55 PM EST | |||
| 28.00 | 1.00 | 2.15 | 1.58 | 1.43 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.58 | 0.69 | 0.16 | -0.02 | 11/19/2025 | 11/28/2025 12:59:55 PM EST |
| 29.00 | 0.40 | 1.20 | 0.80 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.29 | 0.51 | 0.20 | -0.02 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.19 | -31.67% | 0.01 | 5 | 63 | 0.29 | 0.32 | 0.18 | -0.02 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.27 | 0.17 | 0.13 | -0.01 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 184 | 0.38 | 0.07 | 0.07 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 136 | 0.42 | 0.03 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.68 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/28/2025 12:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:55 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:55 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.06 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:55 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:55 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:55 PM EST |
| 41.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:55 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.01 | 0.01 | -0.01 | 11/17/2025 | 11/28/2025 12:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.44 | -0.04 | 0.03 | -0.01 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.72 | -0.07 | 0.06 | -0.01 | 11/17/2025 | 11/28/2025 12:59:55 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.37 | -0.16 | 0.11 | -0.02 | 11/17/2025 | 11/28/2025 12:59:55 PM EST |
| 28.00 | 0.15 | 0.55 | 0.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.26 | -0.31 | 0.16 | -0.02 | 11/18/2025 | 11/28/2025 12:59:55 PM EST |
| 29.00 | 0.60 | 1.05 | 0.83 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.29 | -0.49 | 0.20 | -0.02 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 30.00 | 0.95 | 1.95 | 1.45 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.49 | -0.68 | 0.18 | -0.02 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 31.00 | 1.60 | 3.20 | 2.40 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.72 | -0.83 | 0.13 | -0.01 | 11/21/2025 | 11/28/2025 12:59:55 PM EST |
| 32.00 | 2.50 | 3.90 | 3.20 | 3.53 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.71 | -0.93 | 0.07 | -0.01 | 11/20/2025 | 11/28/2025 12:59:55 PM EST |
| 33.00 | 2.80 | 4.90 | 3.85 | % | 0.12 | 0 | 0 | 0.81 | -0.97 | 0.03 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 34.00 | 3.10 | 5.80 | 4.45 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 11/6/2025 | 11/28/2025 12:59:55 PM EST |
| 35.00 | 5.30 | 7.00 | 6.15 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:55 PM EST |
| 36.00 | 5.00 | 8.00 | 6.50 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 37.00 | 6.80 | 9.00 | 7.90 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 38.00 | 7.30 | 10.00 | 8.65 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 39.00 | 9.30 | 11.00 | 10.15 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 40.00 | 10.10 | 12.40 | 11.25 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 41.00 | 11.00 | 13.40 | 12.20 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 42.00 | 12.00 | 14.40 | 13.20 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 45.00 | 15.00 | 17.40 | 16.20 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST |