Options Chain for YELP INC CL A (YELP) - $20.70 as of 10/23/2026 6:45:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.30 | 9.90 | 8.60 | % | 0.72 | 0 | 0 | 2.93 | 0.99 | 0.01 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 13.00 | 5.80 | 8.90 | 7.35 | 5.19 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.62 | 0.98 | 0.01 | -0.01 | 9/24/2026 | 10/23/2026 3:59:51 PM EST |
| 14.00 | 5.30 | 7.40 | 6.35 | % | 0.45 | 0 | 0 | 2.00 | 0.96 | 0.02 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 15.00 | 4.40 | 6.40 | 5.40 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.76 | 0.90 | 0.04 | -0.02 | 10/5/2026 | 10/23/2026 3:59:51 PM EST |
| 16.00 | 3.60 | 5.50 | 4.55 | % | 0.28 | 0 | 0 | 1.59 | 0.86 | 0.05 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 17.00 | 2.60 | 4.60 | 3.60 | 2.25 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.41 | 0.81 | 0.06 | -0.02 | 10/1/2026 | 10/23/2026 3:59:51 PM EST |
| 18.00 | 2.00 | 3.20 | 2.60 | 3.08 | 0.00 | 0.00% | 0.14 | 0 | 110 | 0.56 | 0.74 | 0.08 | -0.03 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 19.00 | 1.60 | 3.10 | 2.35 | 1.84 | 0.00 | 0.00% | 0.12 | 0 | 119 | 0.82 | 0.65 | 0.10 | -0.03 | 10/16/2026 | 10/23/2026 3:59:51 PM EST |
| 20.00 | 1.15 | 1.50 | 1.33 | 1.76 | 0.00 | 0.00% | 0.07 | 0 | 612 | 0.59 | 0.54 | 0.12 | -0.02 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 21.00 | 0.50 | 1.05 | 0.78 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.52 | 0.41 | 0.13 | -0.02 | 10/20/2026 | 10/23/2026 3:59:51 PM EST |
| 22.00 | 0.40 | 0.80 | 0.60 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.58 | 0.30 | 0.11 | -0.02 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 23.00 | 0.05 | 0.60 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.51 | 0.21 | 0.09 | -0.02 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 24.00 | 0.05 | 0.80 | 0.43 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.66 | 0.14 | 0.07 | -0.01 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.59 | 0.11 | 0.06 | -0.01 | 10/21/2026 | 10/23/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.24 | 0.05 | 0.03 | -0.01 | 9/23/2026 | 10/23/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 561 | 1.98 | 0.03 | 0.02 | 0.00 | 9/24/2026 | 10/23/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 33 | 2.05 | 0.02 | 0.01 | 0.00 | 10/2/2026 | 10/23/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.92 | 0.02 | 0.01 | 0.00 | 10/20/2026 | 10/23/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.89 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 10/23/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/23/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/23/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/23/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 418 | 1.81 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/23/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | -0.01 | 0.01 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.72 | -0.02 | 0.01 | -0.01 | 9/25/2026 | 10/23/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.66 | -0.04 | 0.02 | -0.01 | 10/7/2026 | 10/23/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.88 | -0.10 | 0.04 | -0.02 | 10/16/2026 | 10/23/2026 3:59:51 PM EST |
| 16.00 | 0.10 | 0.85 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.88 | -0.14 | 0.05 | -0.02 | 10/21/2026 | 10/23/2026 3:59:51 PM EST |
| 17.00 | 0.25 | 0.95 | 0.60 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.82 | -0.19 | 0.06 | -0.02 | 10/19/2026 | 10/23/2026 3:59:51 PM EST |
| 18.00 | 0.45 | 0.85 | 0.65 | 0.65 | +0.24 | +58.54% | 0.04 | 25 | 701 | 0.69 | -0.26 | 0.08 | -0.03 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 19.00 | 0.60 | 1.15 | 0.88 | 0.95 | +0.20 | +26.67% | 0.05 | 12 | 609 | 0.62 | -0.35 | 0.10 | -0.03 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 20.00 | 1.20 | 1.60 | 1.40 | 1.50 | +0.37 | +32.75% | 0.07 | 3 | 2,766 | 0.64 | -0.46 | 0.12 | -0.02 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 21.00 | 1.35 | 2.30 | 1.83 | 1.88 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.57 | -0.59 | 0.13 | -0.02 | 10/20/2026 | 10/23/2026 3:59:51 PM EST |
| 22.00 | 1.80 | 3.40 | 2.60 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.98 | -0.70 | 0.11 | -0.02 | 9/21/2026 | 10/23/2026 3:59:51 PM EST |
| 23.00 | 2.50 | 4.00 | 3.25 | 4.88 | 0.00 | 0.00% | 0.14 | 0 | 148 | 0.92 | -0.79 | 0.09 | -0.02 | 10/7/2026 | 10/23/2026 3:59:51 PM EST |
| 24.00 | 3.40 | 4.90 | 4.15 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 77 | 0.99 | -0.86 | 0.07 | -0.01 | 8/24/2026 | 10/23/2026 3:59:51 PM EST |
| 25.00 | 3.40 | 5.80 | 4.60 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.04 | -0.89 | 0.06 | -0.01 | 10/15/2026 | 10/23/2026 3:59:51 PM EST |
| 26.00 | 5.10 | 6.80 | 5.95 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.14 | -0.95 | 0.03 | -0.01 | 6/30/2026 | 10/23/2026 3:59:51 PM EST |
| 27.00 | 6.00 | 7.70 | 6.85 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.16 | -0.97 | 0.02 | 0.00 | 6/30/2026 | 10/23/2026 3:59:51 PM EST |
| 28.00 | 7.00 | 8.70 | 7.85 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 5/8/2026 | 10/23/2026 3:59:51 PM EST |
| 29.00 | 8.00 | 9.70 | 8.85 | % | 0.31 | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 30.00 | 8.50 | 11.80 | 10.15 | 6.30 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.01 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 10/23/2026 3:59:51 PM EST |
| 31.00 | 9.90 | 11.80 | 10.85 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 32.00 | 10.70 | 13.30 | 12.00 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 33.00 | 11.70 | 14.50 | 13.10 | % | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 34.00 | 12.70 | 16.20 | 14.45 | % | 0.42 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 35.00 | 13.70 | 16.30 | 15.00 | % | 0.43 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 40.00 | 18.70 | 21.30 | 20.00 | 17.34 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/23/2026 3:59:51 PM EST |