Options Chain for YELP INC CL A (YELP) - $25.57 as of 4/10/2026 5:35:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.90 | 17.00 | 14.95 | % | 1.15 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 14.00 | 11.90 | 16.00 | 13.95 | % | 1.00 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 15.00 | 10.90 | 15.00 | 12.95 | % | 0.86 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 16.00 | 10.60 | 13.00 | 11.80 | % | 0.74 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 17.00 | 10.10 | 12.20 | 11.15 | % | 0.66 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 18.00 | 9.10 | 10.60 | 9.85 | % | 0.55 | 0 | 3 | 1.50 | 0.99 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 19.00 | 8.10 | 9.60 | 8.85 | % | 0.47 | 0 | 2 | 1.36 | 0.99 | 0.01 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 20.00 | 7.10 | 8.60 | 7.85 | % | 0.39 | 0 | 18 | 1.22 | 0.98 | 0.01 | -0.01 | 4/17/2026 3:59:39 PM EST | |||
| 21.00 | 6.20 | 7.70 | 6.95 | % | 0.33 | 0 | 9 | 1.15 | 0.96 | 0.02 | -0.01 | 4/17/2026 3:59:39 PM EST | |||
| 22.00 | 5.30 | 6.60 | 5.95 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.97 | 0.92 | 0.03 | -0.02 | 4/8/2026 | 4/17/2026 3:59:39 PM EST |
| 23.00 | 4.50 | 5.70 | 5.10 | % | 0.22 | 0 | 16 | 0.89 | 0.88 | 0.04 | -0.02 | 4/17/2026 3:59:39 PM EST | |||
| 24.00 | 3.20 | 4.70 | 3.95 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 281 | 0.77 | 0.84 | 0.05 | -0.02 | 4/16/2026 | 4/17/2026 3:59:39 PM EST |
| 25.00 | 3.00 | 4.00 | 3.50 | 2.90 | -0.25 | -7.94% | 0.14 | 1 | 105 | 0.49 | 0.79 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 26.00 | 2.60 | 2.90 | 2.75 | 2.42 | 0.00 | 0.00% | 0.11 | 0 | 657 | 0.52 | 0.72 | 0.08 | -0.03 | 4/16/2026 | 4/17/2026 3:59:39 PM EST |
| 27.00 | 1.95 | 2.25 | 2.10 | 1.90 | +0.37 | +24.19% | 0.08 | 34 | 162 | 0.51 | 0.63 | 0.10 | -0.03 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 28.00 | 1.35 | 1.70 | 1.53 | 1.48 | +0.21 | +16.54% | 0.05 | 64 | 173 | 0.49 | 0.53 | 0.11 | -0.03 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 29.00 | 0.90 | 1.15 | 1.03 | 1.05 | +0.35 | +50.00% | 0.04 | 1 | 91 | 0.46 | 0.42 | 0.11 | -0.03 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 30.00 | 0.60 | 0.90 | 0.75 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.48 | 0.33 | 0.10 | -0.02 | 4/16/2026 | 4/17/2026 3:59:39 PM EST |
| 31.00 | 0.40 | 0.70 | 0.55 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.50 | 0.25 | 0.08 | -0.02 | 4/14/2026 | 4/17/2026 3:59:39 PM EST |
| 32.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.29 | +483.34% | 0.01 | 3 | 90 | 0.50 | 0.20 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.50 | 0.15 | 0.06 | -0.02 | 4/16/2026 | 4/17/2026 3:59:39 PM EST |
| 34.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 111 | 0.52 | 0.11 | 0.04 | -0.01 | 4/17/2026 3:59:39 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.75 | 0.07 | 0.03 | -0.01 | 4/15/2026 | 4/17/2026 3:59:39 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 31 | 0.93 | 0.04 | 0.02 | -0.01 | 4/17/2026 3:59:39 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 1.02 | 0.03 | 0.02 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 14 | 1.07 | 0.02 | 0.01 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.13 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 53 | 1.28 | 0.01 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 32 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 3:59:39 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 3:59:39 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.55 | -0.01 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 3:59:39 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.06 | -0.12 | -66.67% | 0.02 | 1 | 238 | 1.41 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.27 | -0.02 | 0.01 | -0.01 | 4/15/2026 | 4/17/2026 3:59:39 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.14 | -0.04 | 0.02 | -0.01 | 4/15/2026 | 4/17/2026 3:59:39 PM EST |
| 22.00 | 0.10 | 0.60 | 0.35 | 0.16 | -0.07 | -30.44% | 0.02 | 3 | 16 | 0.75 | -0.08 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 23.00 | 0.20 | 0.55 | 0.38 | 0.25 | -0.05 | -16.67% | 0.02 | 3 | 92 | 0.68 | -0.12 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.59 | -0.16 | 0.05 | -0.02 | 4/16/2026 | 4/17/2026 3:59:39 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.14 | -21.88% | 0.02 | 2 | 729 | 0.56 | -0.21 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 26.00 | 0.65 | 0.95 | 0.80 | 0.75 | -0.11 | -12.80% | 0.03 | 5 | 36 | 0.54 | -0.28 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 27.00 | 0.95 | 1.25 | 1.10 | 1.10 | -0.16 | -12.70% | 0.04 | 4 | 20 | 0.51 | -0.37 | 0.10 | -0.03 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 28.00 | 1.35 | 1.75 | 1.55 | 4.04 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | -0.47 | 0.11 | -0.03 | 3/24/2026 | 4/17/2026 3:59:39 PM EST |
| 29.00 | 1.95 | 2.30 | 2.13 | % | 0.07 | 0 | 4 | 0.50 | -0.58 | 0.11 | -0.03 | 4/17/2026 3:59:39 PM EST | |||
| 30.00 | 2.60 | 2.95 | 2.78 | % | 0.09 | 0 | 33 | 0.50 | -0.67 | 0.10 | -0.02 | 4/17/2026 3:59:39 PM EST | |||
| 31.00 | 3.30 | 3.70 | 3.50 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.66 | -0.75 | 0.08 | -0.02 | 4/10/2026 | 4/17/2026 3:59:39 PM EST |
| 32.00 | 4.00 | 5.20 | 4.60 | % | 0.14 | 0 | 0 | 0.82 | -0.80 | 0.07 | -0.02 | 4/17/2026 3:59:39 PM EST | |||
| 33.00 | 4.90 | 6.10 | 5.50 | % | 0.17 | 0 | 0 | 0.87 | -0.85 | 0.06 | -0.02 | 4/17/2026 3:59:39 PM EST | |||
| 34.00 | 5.70 | 7.20 | 6.45 | % | 0.19 | 0 | 0 | 0.98 | -0.89 | 0.04 | -0.01 | 4/17/2026 3:59:39 PM EST | |||
| 35.00 | 6.60 | 8.10 | 7.35 | % | 0.21 | 0 | 0 | 1.02 | -0.93 | 0.03 | -0.01 | 4/17/2026 3:59:39 PM EST | |||
| 36.00 | 7.60 | 9.10 | 8.35 | % | 0.23 | 0 | 0 | 1.08 | -0.96 | 0.02 | -0.01 | 4/17/2026 3:59:39 PM EST | |||
| 37.00 | 8.60 | 10.10 | 9.35 | % | 0.25 | 0 | 0 | 1.15 | -0.97 | 0.02 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 38.00 | 9.60 | 11.10 | 10.35 | % | 0.27 | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 39.00 | 10.10 | 12.50 | 11.30 | % | 0.29 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 40.00 | 11.10 | 13.50 | 12.30 | % | 0.31 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 45.00 | 15.70 | 18.60 | 17.15 | % | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST |