Options Chain for YELP INC CL A (YELP) - $34.16 as of 7/11/2025 9:08:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.50 | 10.50 | 9.00 | % | 0.36 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 27.00 | 6.20 | 9.30 | 7.75 | % | 0.29 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 28.00 | 4.50 | 7.50 | 6.00 | % | 0.21 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 29.00 | 4.40 | 7.00 | 5.70 | % | 0.20 | 0 | 0 | 2.08 | 1.00 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 30.00 | 2.70 | 6.20 | 4.45 | % | 0.15 | 0 | 0 | 1.98 | 0.99 | 0.02 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 31.00 | 1.30 | 5.30 | 3.30 | % | 0.11 | 0 | 0 | 1.98 | 0.96 | 0.05 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 32.00 | 0.80 | 4.40 | 2.60 | % | 0.08 | 0 | 0 | 1.74 | 0.89 | 0.10 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 33.00 | 1.10 | 1.70 | 1.40 | 2.28 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.73 | 0.77 | 0.17 | -0.04 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.85 | 0.43 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.57 | 0.23 | -0.05 | 6/23/2025 | 7/11/2025 4:00:01 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.47 | -70.15% | 0.01 | 11 | 20 | 0.27 | 0.33 | 0.22 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.55 | 0.16 | 0.14 | -0.03 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.83 | 0.06 | 0.07 | -0.01 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.88 | 0.02 | 0.02 | 0.00 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.04 | 0.00 | 0.01 | 0.00 | 6/10/2025 | 7/11/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 102 | 2.03 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.58 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | -0.01 | 0.02 | -0.01 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.05 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.40 | -0.11 | 0.10 | -0.03 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.88 | -0.23 | 0.17 | -0.04 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 34.00 | 0.35 | 0.65 | 0.50 | 0.33 | +0.01 | +3.13% | 0.01 | 1 | 32 | 0.32 | -0.43 | 0.23 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 35.00 | 0.90 | 1.25 | 1.08 | 0.95 | +0.45 | +90.00% | 0.03 | 10 | 15 | 0.31 | -0.67 | 0.22 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 36.00 | 0.50 | 3.80 | 2.15 | 2.18 | 0.00 | 0.00% | 0.06 | 0 | 38 | 1.35 | -0.84 | 0.14 | -0.03 | 6/23/2025 | 7/11/2025 4:00:01 PM EST |
| 37.00 | 1.70 | 4.60 | 3.15 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.42 | -0.94 | 0.07 | -0.01 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 38.00 | 1.70 | 5.20 | 3.45 | 2.59 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.35 | -0.98 | 0.02 | 0.00 | 6/13/2025 | 7/11/2025 4:00:01 PM EST |
| 39.00 | 3.30 | 6.40 | 4.85 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 6/18/2025 | 7/11/2025 4:00:01 PM EST |
| 40.00 | 5.70 | 6.10 | 5.90 | 5.63 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.75 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 41.00 | 5.40 | 8.40 | 6.90 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 4:00:01 PM EST |
| 42.00 | 6.50 | 9.00 | 7.75 | 4.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:01 PM EST |
| 43.00 | 7.40 | 9.70 | 8.55 | 4.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:01 PM EST |
| 44.00 | 8.40 | 11.60 | 10.00 | % | 0.23 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 45.00 | 9.30 | 11.90 | 10.60 | % | 0.24 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 46.00 | 9.70 | 13.40 | 11.55 | % | 0.25 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 47.00 | 10.70 | 14.60 | 12.65 | % | 0.27 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 48.00 | 11.70 | 15.40 | 13.55 | % | 0.28 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 49.00 | 12.70 | 16.70 | 14.70 | % | 0.30 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |