Options Chain for YELP INC CL A (YELP) - $29.16 as of 1/16/2026 12:23:35 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 | 6.50 | 10.10 | 8.30 | 10.61 | 0.00 | 0.00% | 0.42 | 0 | 40 | 1.71 | 0.98 | 0.01 | 0.00 | 12/31/2025 | 1/16/2026 3:59:59 PM EST |
| 21.00 | 6.60 | 8.70 | 7.65 | % | 0.36 | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 22.00 | 5.00 | 7.70 | 6.35 | % | 0.29 | 0 | 0 | 1.25 | 0.94 | 0.03 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 23.00 | 4.40 | 6.80 | 5.60 | % | 0.24 | 0 | 0 | 1.16 | 0.92 | 0.03 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 24.00 | 3.30 | 5.90 | 4.60 | 4.80 | -0.78 | -13.98% | 0.19 | 1 | 1 | 1.06 | 0.84 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 25.00 | 2.45 | 5.40 | 3.93 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 63 | 1.10 | 0.81 | 0.06 | -0.02 | 1/5/2026 | 1/16/2026 3:59:59 PM EST |
| 26.00 | 1.95 | 4.10 | 3.03 | % | 0.12 | 0 | 0 | 0.86 | 0.73 | 0.08 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 27.00 | 1.30 | 2.35 | 1.83 | 2.33 | -0.87 | -27.19% | 0.07 | 1 | 1 | 0.31 | 0.65 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 28.00 | 0.80 | 1.80 | 1.30 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.34 | 0.55 | 0.11 | -0.02 | 12/18/2025 | 1/16/2026 3:59:59 PM EST |
| 29.00 | 1.05 | 1.95 | 1.50 | 1.74 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.53 | 0.44 | 0.11 | -0.02 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.84 | -0.51 | -37.78% | 0.03 | 76 | 20 | 0.43 | 0.34 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.50 | -0.20 | -28.58% | 0.01 | 2 | 135 | 0.51 | 0.25 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 32.00 | 0.05 | 1.60 | 0.83 | 0.35 | -0.10 | -22.23% | 0.03 | 29 | 72 | 0.55 | 0.18 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 33.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 132 | 0.41 | 0.13 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 34.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.43 | 0.09 | 0.04 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.92 | 0.06 | 0.03 | -0.01 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.77 | 0.04 | 0.02 | 0.00 | 12/24/2025 | 1/16/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | 0.02 | 0.01 | 0.00 | 12/31/2025 | 1/16/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.10 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 1/16/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.01 | 0.01 | 0.00 | 9/29/2025 | 1/16/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/16/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.17 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.30 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/16/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/16/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/16/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 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 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.36 | -0.02 | 0.01 | 0.00 | 9/12/2025 | 1/16/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | -0.03 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.09 | % | 0.01 | 1 | 0 | 0.68 | -0.06 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 5 | 7 | 0.90 | -0.08 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 24.00 | 0.05 | 0.45 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.44 | -0.16 | 0.05 | -0.02 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.42 | +0.12 | +40.00% | 0.02 | 4 | 58 | 0.59 | -0.19 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 26.00 | 0.45 | 0.70 | 0.58 | 0.60 | +0.18 | +42.86% | 0.02 | 206 | 25 | 0.41 | -0.27 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 27.00 | 0.45 | 1.15 | 0.80 | 0.90 | +0.15 | +20.00% | 0.03 | 6 | 53 | 0.38 | -0.35 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 28.00 | 1.25 | 1.90 | 1.58 | 1.21 | +0.12 | +11.01% | 0.06 | 13 | 151 | 0.48 | -0.45 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 29.00 | 1.75 | 2.75 | 2.25 | 1.75 | +0.20 | +12.91% | 0.08 | 1 | 124 | 0.52 | -0.56 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 1.40 | 3.70 | 2.55 | 2.00 | -0.03 | -1.48% | 0.08 | 1 | 138 | 0.76 | -0.66 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 31.00 | 2.10 | 4.50 | 3.30 | 2.07 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.80 | -0.75 | 0.09 | -0.02 | 12/15/2025 | 1/16/2026 3:59:59 PM EST |
| 32.00 | 2.70 | 5.00 | 3.85 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.73 | -0.82 | 0.07 | -0.01 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 33.00 | 3.70 | 6.40 | 5.05 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.93 | -0.87 | 0.06 | -0.01 | 1/7/2026 | 1/16/2026 3:59:59 PM EST |
| 34.00 | 4.60 | 7.30 | 5.95 | % | 0.18 | 0 | 0 | 0.98 | -0.91 | 0.04 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 35.00 | 5.60 | 8.30 | 6.95 | 6.15 | +1.56 | +33.99% | 0.20 | 3 | 665 | 1.04 | -0.94 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 36.00 | 6.60 | 8.80 | 7.70 | % | 0.21 | 0 | 0 | 0.94 | -0.96 | 0.02 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 37.00 | 6.80 | 10.00 | 8.40 | % | 0.23 | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 38.00 | 7.80 | 11.50 | 9.65 | 7.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 8/12/2025 | 1/16/2026 3:59:59 PM EST |
| 39.00 | 8.80 | 12.70 | 10.75 | % | 0.28 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 40.00 | 9.80 | 13.70 | 11.75 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 41.00 | 10.80 | 14.70 | 12.75 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 42.00 | 11.80 | 15.70 | 13.75 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 43.00 | 12.80 | 16.70 | 14.75 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 44.00 | 13.80 | 17.70 | 15.75 | % | 0.36 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 45.00 | 14.80 | 18.70 | 16.75 | % | 0.37 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |