Options Chain for YELP INC CL A (YELP) - $33.47 as of 10/16/2025 10:00:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 9.80 | 11.30 | 10.55 | % | 0.46 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 24.00 | 8.80 | 10.30 | 9.55 | % | 0.40 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 25.00 | 7.80 | 9.30 | 8.55 | % | 0.34 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 26.00 | 6.80 | 8.30 | 7.55 | % | 0.29 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 27.00 | 5.80 | 7.30 | 6.55 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 9:59:09 AM EST |
| 28.00 | 5.00 | 6.20 | 5.60 | % | 0.20 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 29.00 | 4.00 | 5.20 | 4.60 | % | 0.16 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 30.00 | 3.00 | 4.20 | 3.60 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:59:09 AM EST |
| 31.00 | 2.10 | 2.90 | 2.50 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:09 AM EST |
| 32.00 | 1.00 | 1.60 | 1.30 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.77 | 0.98 | 0.08 | -0.01 | 10/15/2025 | 10/16/2025 9:59:09 AM EST |
| 33.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.25 | -33.34% | 0.01 | 107 | 334 | 0.56 | 0.80 | 0.39 | -0.11 | 10/16/2025 | 10/16/2025 9:59:09 AM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.24 | -0.05 | -17.25% | 0.00 | 14 | 54 | 0.97 | 0.34 | 0.43 | -0.10 | 10/16/2025 | 10/16/2025 9:59:09 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.56 | 0.04 | 0.09 | -0.01 | 10/15/2025 | 10/16/2025 9:59:09 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.05 | -62.50% | 0.01 | 1 | 11 | 2.11 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:09 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:59:09 AM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:59:09 AM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 9:59:09 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 9:59:09 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/16/2025 9:59:09 AM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 9:59:09 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.18 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:59:09 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 275 | 2.29 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:59:09 AM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.58 | -0.02 | 0.08 | -0.01 | 10/14/2025 | 10/16/2025 9:59:09 AM EST |
| 33.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.03 | +15.79% | 0.01 | 7 | 211 | 0.60 | -0.20 | 0.39 | -0.11 | 10/16/2025 | 10/16/2025 9:59:09 AM EST |
| 34.00 | 0.30 | 1.05 | 0.68 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.00 | -0.66 | 0.43 | -0.10 | 10/13/2025 | 10/16/2025 9:59:09 AM EST |
| 35.00 | 1.20 | 2.05 | 1.63 | 2.84 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.60 | -0.96 | 0.09 | -0.01 | 8/25/2025 | 10/16/2025 9:59:09 AM EST |
| 36.00 | 2.30 | 3.10 | 2.70 | % | 0.08 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 37.00 | 1.70 | 5.50 | 3.60 | % | 0.10 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 38.00 | 3.90 | 5.10 | 4.50 | % | 0.12 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 39.00 | 4.90 | 6.10 | 5.50 | % | 0.14 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST | |||
| 40.00 | 5.80 | 7.30 | 6.55 | % | 0.16 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:09 AM EST |