YELP · Yelp Inc

Track YELP — free

$24.70 +0.31 (+1.27%) At close · Aug 14

Market Cap

$1.39B

54.26M

Options Chain

Underlying $24.70 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 56 contracts · mixed snapshot sessions · Jan 23, 2026–Aug 14, 2026; 8 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Nov 20 97d Feb 19 188d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	2	269.1%	0.976	$9.70		$0.10	—	—	7	40
Call · $13 In the money Snapshot session May 26, 2026 Last $9.70 Breakeven $22.70 Implied vol 269.1% Delta 0.976 ≈98% ITM Gamma 0.006 Theta -0.039 Vega 0.002 Open interest 1 Model this call Put · $13 Snapshot session Jun 10, 2026 Last $0.10 Breakeven $12.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 Model this put
0	—	0.1%	1	—		$0.35	-0.067	333.2%	4	5
Call · $14 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 0 Model this call Put · $14 Snapshot session Mar 2, 2026 Last $0.35 Breakeven $13.65 Implied vol 333.2% Delta -0.067 ≈7% ITM Gamma 0.012 Theta -0.11 Vega 0.004 Open interest 5 Model this put
0	—	0.1%	1	—		$0.10	-0.09	339.7%	1	51
Call · $15 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 0 Model this call Put · $15 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $14.90 Implied vol 339.7% Delta -0.09 ≈9% ITM Gamma 0.015 Theta -0.142 Vega 0.007 Open interest 51 Model this put
0	—	0.1%	1	—		$0.05	-0.083	270.1%	10	47
Call · $16 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 0 Model this call Put · $16 Snapshot session Jul 24, 2026 Last $0.05 Breakeven $15.95 Implied vol 270.1% Delta -0.083 ≈8% ITM Gamma 0.017 Theta -0.105 Vega 0.005 Open interest 47 Model this put
8	1	184.6%	0.951	$11.65		$0.44	-0.082	226%	10	73
Call · $17 In the money Snapshot session Apr 29, 2026 Last $11.65 Breakeven $28.65 Implied vol 184.6% Delta 0.951 ≈95% ITM Gamma 0.017 Theta -0.049 Vega 0.003 Open interest 8 Model this call Put · $17 Snapshot session Jun 3, 2026 Last $0.44 Breakeven $16.56 Implied vol 226% Delta -0.082 ≈8% ITM Gamma 0.02 Theta -0.087 Vega 0.005 Open interest 73 Model this put
6	2	125.6%	0.977	$8.95		$0.05	-0.052	157.7%	20	355
Call · $18 In the money Snapshot session Apr 15, 2026 Last $8.95 Breakeven $26.95 Implied vol 125.6% Delta 0.977 ≈98% ITM Gamma 0.013 Theta -0.019 Vega 0.001 Open interest 6 Model this call Put · $18 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $17.95 Implied vol 157.7% Delta -0.052 ≈5% ITM Gamma 0.021 Theta -0.043 Vega 0.003 Open interest 355 Model this put
0	—	0.1%	1	—		$0.05	-0.086	155.4%	15	63
Call · $19 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 0 Model this call Put · $19 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $18.95 Implied vol 155.4% Delta -0.086 ≈9% ITM Gamma 0.031 Theta -0.061 Vega 0.005 Open interest 63 Model this put
22	2	—	—	$4.76		$0.04	-0.086	123%	1	552
Call · $20 In the money Snapshot session May 12, 2026 Last $4.76 Breakeven $24.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this call Put · $20 Snapshot session Aug 10, 2026 Last $0.04 Breakeven $19.96 Implied vol 123% Delta -0.086 ≈9% ITM Gamma 0.039 Theta -0.049 Vega 0.005 Open interest 552 Model this put
10	4	112.1%	0.88	$6.50		$0.85	-0.2	168.9%	6	31
Call · $21 In the money Snapshot session Jul 7, 2026 Last $6.50 Breakeven $27.50 Implied vol 112.1% Delta 0.88 ≈88% ITM Gamma 0.055 Theta -0.06 Vega 0.008 Open interest 10 Model this call Put · $21 Snapshot session Aug 10, 2026 Last $0.85 Breakeven $20.15 Implied vol 168.9% Delta -0.2 ≈20% ITM Gamma 0.051 Theta -0.121 Vega 0.01 Open interest 31 Model this put
2k	10	—	—	$1.90		$0.15	-0.159	92.5%	3	62
Call · $22 In the money Snapshot session Aug 13, 2026 Last $1.90 Breakeven $23.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k Model this call Put · $22 Snapshot session Aug 13, 2026 Last $0.15 Breakeven $21.85 Implied vol 92.5% Delta -0.159 ≈16% ITM Gamma 0.079 Theta -0.056 Vega 0.008 Open interest 62 Model this put
512	45	28.7%	0.973	$1.65		$0.34	-0.165	57.3%	2	382
Call · $23 In the money Snapshot session Aug 14, 2026 Last $1.65 Breakeven $24.65 Implied vol 28.7% Delta 0.973 ≈97% ITM Gamma 0.066 Theta -0.007 Vega 0.002 Open interest 512 Model this call Put · $23 Snapshot session Aug 13, 2026 Last $0.34 Breakeven $22.66 Implied vol 57.3% Delta -0.165 ≈17% ITM Gamma 0.132 Theta -0.036 Vega 0.008 Open interest 382 Model this put
34	15	43.7%	0.702	$0.54		$0.85	-0.328	53.9%	5	173
Call · $24 In the money Snapshot session Aug 12, 2026 Last $0.54 Breakeven $24.54 Implied vol 43.7% Delta 0.702 ≈70% ITM Gamma 0.242 Theta -0.04 Vega 0.011 Open interest 34 Model this call Put · $24 Snapshot session Aug 12, 2026 Last $0.85 Breakeven $23.15 Implied vol 53.9% Delta -0.328 ≈33% ITM Gamma 0.207 Theta -0.049 Vega 0.011 Open interest 173 Model this put
Underlying $24.70
740	6	45.2%	0.437	$0.35		$1.04	-0.541	59.6%	1	131
Call · $25 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $25.35 Implied vol 45.2% Delta 0.437 ≈44% ITM Gamma 0.265 Theta -0.046 Vega 0.013 Open interest 740 Model this call Put · $25 In the money Snapshot session Aug 13, 2026 Last $1.04 Breakeven $23.96 Implied vol 59.6% Delta -0.541 ≈54% ITM Gamma 0.203 Theta -0.059 Vega 0.013 Open interest 131 Model this put
137	11	50.7%	0.236	$0.15		$0.70	-0.816	41.2%	2	22
Call · $26 Snapshot session Aug 11, 2026 Last $0.15 Breakeven $26.15 Implied vol 50.7% Delta 0.236 ≈24% ITM Gamma 0.187 Theta -0.041 Vega 0.009 Open interest 137 Model this call Put · $26 In the money Snapshot session Aug 7, 2026 Last $0.70 Breakeven $25.30 Implied vol 41.2% Delta -0.816 ≈82% ITM Gamma 0.2 Theta -0.026 Vega 0.009 Open interest 22 Model this put
536	2	61.4%	0.147	$0.16		$0.76	-0.847	62.9%	21	30
Call · $27 Snapshot session Aug 10, 2026 Last $0.16 Breakeven $27.16 Implied vol 61.4% Delta 0.147 ≈15% ITM Gamma 0.115 Theta -0.037 Vega 0.009 Open interest 536 Model this call Put · $27 In the money Snapshot session Aug 7, 2026 Last $0.76 Breakeven $26.24 Implied vol 62.9% Delta -0.847 ≈85% ITM Gamma 0.117 Theta -0.036 Vega 0.009 Open interest 30 Model this put
130	2	136.1%	0.275	$1.34		$2.70	-0.851	86.5%	3	5
Call · $28 Snapshot session Aug 7, 2026 Last $1.34 Breakeven $29.34 Implied vol 136.1% Delta 0.275 ≈27% ITM Gamma 0.075 Theta -0.117 Vega 0.012 Open interest 130 Model this call Put · $28 In the money Snapshot session Jul 27, 2026 Last $2.70 Breakeven $25.30 Implied vol 86.5% Delta -0.851 ≈85% ITM Gamma 0.084 Theta -0.05 Vega 0.009 Open interest 5 Model this put
710	10	142%	0.228	$0.60		$4.90	-0.913	85.6%	42	1.7k
Call · $29 Snapshot session Aug 7, 2026 Last $0.60 Breakeven $29.60 Implied vol 142% Delta 0.228 ≈23% ITM Gamma 0.065 Theta -0.11 Vega 0.009 Open interest 710 Model this call Put · $29 In the money Snapshot session Aug 10, 2026 Last $4.90 Breakeven $24.10 Implied vol 85.6% Delta -0.913 ≈91% ITM Gamma 0.058 Theta -0.033 Vega 0.006 Open interest 1.7k Model this put
364	4	221.5%	0.306	$0.35		$7.30	-0.923	99.7%	8	11
Call · $30 Snapshot session Aug 7, 2026 Last $0.35 Breakeven $30.35 Implied vol 221.5% Delta 0.306 ≈31% ITM Gamma 0.048 Theta -0.199 Vega 0.013 Open interest 364 Model this call Put · $30 In the money Snapshot session Aug 12, 2026 Last $7.30 Breakeven $22.70 Implied vol 99.7% Delta -0.923 ≈92% ITM Gamma 0.046 Theta -0.035 Vega 0.006 Open interest 11 Model this put
209	5	174.1%	0.197	$0.50		$9.10	-0.909	121.1%	1	3
Call · $31 Snapshot session Jul 30, 2026 Last $0.50 Breakeven $31.50 Implied vol 174.1% Delta 0.197 ≈20% ITM Gamma 0.048 Theta -0.123 Vega 0.01 Open interest 209 Model this call Put · $31 In the money Snapshot session May 21, 2026 Last $9.10 Breakeven $21.90 Implied vol 121.1% Delta -0.909 ≈91% ITM Gamma 0.042 Theta -0.048 Vega 0.006 Open interest 3 Model this put
11	1	173.4%	0.156	$0.25		$4.50	-0.916	134.2%	10	0
Call · $32 Snapshot session Aug 5, 2026 Last $0.25 Breakeven $32.25 Implied vol 173.4% Delta 0.156 ≈16% ITM Gamma 0.042 Theta -0.107 Vega 0.007 Open interest 11 Model this call Put · $32 In the money Snapshot session Apr 22, 2026 Last $4.50 Breakeven $27.50 Implied vol 134.2% Delta -0.916 ≈92% ITM Gamma 0.036 Theta -0.051 Vega 0.007 Open interest 0 Model this put
136	2	185.6%	0.148	$0.14		—	-0.921	146.1%	—	0
Call · $33 Snapshot session Jul 21, 2026 Last $0.14 Breakeven $33.14 Implied vol 185.6% Delta 0.148 ≈15% ITM Gamma 0.038 Theta -0.11 Vega 0.007 Open interest 136 Model this call Put · $33 In the money Snapshot session Unknown Last — Breakeven — Implied vol 146.1% Delta -0.921 ≈92% ITM Gamma 0.031 Theta -0.053 Vega 0.004 Open interest 0 Model this put
34	2	159%	0.079	$0.25		$11.20	-0.897	174%	1	0
Call · $34 Snapshot session Jul 29, 2026 Last $0.25 Breakeven $34.25 Implied vol 159% Delta 0.079 ≈8% ITM Gamma 0.028 Theta -0.06 Vega 0.004 Open interest 34 Model this call Put · $34 In the money Snapshot session Feb 11, 2026 Last $11.20 Breakeven $22.80 Implied vol 174% Delta -0.897 ≈90% ITM Gamma 0.032 Theta -0.077 Vega 0.007 Open interest 0 Model this put
16	1	190.7%	0.108	$0.45		$12.90	-0.929	166.4%	11	4
Call · $35 Snapshot session May 8, 2026 Last $0.45 Breakeven $35.45 Implied vol 190.7% Delta 0.108 ≈11% ITM Gamma 0.029 Theta -0.09 Vega 0.007 Open interest 16 Model this call Put · $35 In the money Snapshot session May 21, 2026 Last $12.90 Breakeven $22.10 Implied vol 166.4% Delta -0.929 ≈93% ITM Gamma 0.025 Theta -0.055 Vega 0.004 Open interest 4 Model this put
1	1	—	—	$1.09		—	-0.837	247.5%	—	0
Call · $36 Snapshot session Jan 28, 2026 Last $1.09 Breakeven $37.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $36 In the money Snapshot session Unknown Last — Breakeven — Implied vol 247.5% Delta -0.837 ≈84% ITM Gamma 0.031 Theta -0.153 Vega 0.007 Open interest 0 Model this put
43	40	—	—	$0.60		—	-0.898	215.5%	—	0
Call · $37 Snapshot session Apr 21, 2026 Last $0.60 Breakeven $37.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 Model this call Put · $37 In the money Snapshot session Unknown Last — Breakeven — Implied vol 215.5% Delta -0.898 ≈90% ITM Gamma 0.025 Theta -0.095 Vega 0.007 Open interest 0 Model this put
11	1	—	—	$0.57		—	-0.952	182.5%	—	0
Call · $38 Snapshot session May 5, 2026 Last $0.57 Breakeven $38.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $38 In the money Snapshot session Unknown Last — Breakeven — Implied vol 182.5% Delta -0.952 ≈95% ITM Gamma 0.017 Theta -0.044 Vega 0.004 Open interest 0 Model this put
341	7	231.9%	0.08	$0.05		$16.43	-1	0.1%	2	0
Call · $40 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $40.05 Implied vol 231.9% Delta 0.08 ≈8% ITM Gamma 0.019 Theta -0.088 Vega 0.004 Open interest 341 Model this call Put · $40 In the money Snapshot session Jun 15, 2026 Last $16.43 Breakeven $23.57 Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
14	3	—	—	$0.05		$16.45	-1	0.1%	10	0
Call · $45 Snapshot session Mar 5, 2026 Last $0.05 Breakeven $45.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $45 In the money Snapshot session Jan 23, 2026 Last $16.45 Breakeven $28.55 Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jan 23, 2026–Aug 14, 2026; 8 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1345016 CUSIP 985817105 13F (30d) 278 filings 271 filers Visit website Investor relations