Options Chain for YELP INC CL A (YELP) - $31.62 as of 8/29/2025 9:22:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 6.10 | 9.30 | 7.70 | % | 0.32 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 25.00 | 5.70 | 8.60 | 7.15 | % | 0.29 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 26.00 | 3.70 | 7.30 | 5.50 | % | 0.21 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 27.00 | 4.40 | 5.00 | 4.70 | 4.43 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.65 | 0.99 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 28.00 | 1.95 | 5.80 | 3.88 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | 0.97 | 0.04 | -0.01 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 29.00 | 1.45 | 3.90 | 2.68 | % | 0.09 | 0 | 0 | 0.81 | 0.91 | 0.08 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 30.00 | 1.60 | 2.75 | 2.18 | 1.72 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.39 | 0.83 | 0.13 | -0.02 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 31.00 | 1.15 | 1.30 | 1.23 | 1.22 | +0.20 | +19.61% | 0.04 | 2 | 19 | 0.23 | 0.68 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 32.00 | 0.55 | 0.70 | 0.63 | 0.64 | +0.14 | +28.00% | 0.02 | 2 | 198 | 0.23 | 0.49 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 33.00 | 0.20 | 0.35 | 0.28 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.23 | 0.28 | 0.17 | -0.01 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 139 | 0.25 | 0.13 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.35 | 0.05 | 0.05 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 31 | 0.37 | 0.02 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | -0.01 | 0.02 | 0.00 | 8/14/2025 | 8/29/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.41 | -0.03 | 0.04 | -0.01 | 8/14/2025 | 8/29/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.33 | -0.09 | 0.08 | -0.01 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.31 | -0.17 | 0.13 | -0.02 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 31.00 | 0.45 | 0.60 | 0.53 | 0.57 | -0.08 | -12.31% | 0.02 | 2 | 238 | 0.30 | -0.32 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 32.00 | 0.60 | 1.00 | 0.80 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.24 | -0.51 | 0.21 | -0.02 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 33.00 | 1.00 | 1.70 | 1.35 | 1.60 | +0.45 | +39.13% | 0.04 | 2 | 31 | 0.20 | -0.72 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 34.00 | 2.10 | 2.90 | 2.50 | 3.87 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.45 | -0.87 | 0.10 | -0.01 | 8/11/2025 | 8/29/2025 4:00:04 PM EST |
| 35.00 | 1.50 | 5.40 | 3.45 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.09 | -0.95 | 0.05 | 0.00 | 8/6/2025 | 8/29/2025 4:00:04 PM EST |
| 36.00 | 2.85 | 6.20 | 4.53 | % | 0.13 | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 37.00 | 3.40 | 7.40 | 5.40 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.29 | -1.00 | 0.01 | 0.00 | 8/7/2025 | 8/29/2025 4:00:04 PM EST |
| 38.00 | 4.40 | 8.30 | 6.35 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 39.00 | 5.60 | 9.20 | 7.40 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 40.00 | 6.40 | 9.70 | 8.05 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 41.00 | 7.40 | 11.20 | 9.30 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 42.00 | 8.40 | 12.40 | 10.40 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 43.00 | 9.50 | 13.30 | 11.40 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |