Options Chain for YEXT INC COM (YEXT) - $8.31 as of 12/15/2025 12:20:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 8.10 | 7.35 | % | 7.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:46 AM EST | |||
| 2.50 | 4.90 | 6.80 | 5.85 | 6.30 | 0.00 | 0.00% | 2.34 | 0 | 11 | 6.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/15/2025 11:58:46 AM EST |
| 4.00 | 3.80 | 5.00 | 4.40 | 5.01 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 12/15/2025 11:58:46 AM EST |
| 5.00 | 3.20 | 3.50 | 3.35 | 3.50 | 0.00 | 0.00% | 0.67 | 0 | 141 | 1.45 | 0.98 | 0.02 | 0.00 | 12/3/2025 | 12/15/2025 11:58:46 AM EST |
| 6.00 | 2.05 | 2.75 | 2.40 | 2.00 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.48 | 0.93 | 0.07 | 0.00 | 12/1/2025 | 12/15/2025 11:58:46 AM EST |
| 7.50 | 0.75 | 1.15 | 0.95 | 1.15 | 0.00 | 0.00% | 0.13 | 0 | 3,653 | 0.68 | 0.72 | 0.17 | -0.01 | 12/11/2025 | 12/15/2025 11:58:46 AM EST |
| 9.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 1 | 1,279 | 0.45 | 0.41 | 0.21 | -0.01 | 12/15/2025 | 12/15/2025 11:58:46 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,165 | 0.62 | 0.23 | 0.17 | -0.01 | 12/11/2025 | 12/15/2025 11:58:46 AM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 596 | 3.00 | 0.13 | 0.11 | -0.01 | 12/12/2025 | 12/15/2025 11:58:46 AM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 742 | 1.44 | 0.04 | 0.04 | 0.00 | 10/6/2025 | 12/15/2025 11:58:46 AM EST |
| 14.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.65 | 0.01 | 0.02 | 0.00 | 8/18/2025 | 12/15/2025 11:58:46 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.25 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 12/15/2025 11:58:46 AM EST |
| 16.00 | 0.00 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/15/2025 11:58:46 AM EST |
| 17.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:46 AM EST | |||
| 18.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:46 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.25 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 12/15/2025 11:58:46 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:46 AM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 263 | 1.09 | -0.02 | 0.02 | 0.00 | 8/18/2025 | 12/15/2025 11:58:46 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.02 | -0.07 | 0.07 | 0.00 | 8/5/2025 | 12/15/2025 11:58:46 AM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,428 | 0.55 | -0.28 | 0.17 | -0.01 | 12/11/2025 | 12/15/2025 11:58:46 AM EST |
| 9.00 | 0.50 | 1.10 | 0.80 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.72 | -0.59 | 0.21 | -0.01 | 12/9/2025 | 12/15/2025 11:58:46 AM EST |
| 10.00 | 1.35 | 2.05 | 1.70 | 1.15 | 0.00 | 0.00% | 0.17 | 0 | 296 | 0.96 | -0.77 | 0.17 | -0.01 | 12/4/2025 | 12/15/2025 11:58:46 AM EST |
| 11.00 | 2.10 | 3.20 | 2.65 | % | 0.24 | 0 | 0 | 1.36 | -0.87 | 0.11 | -0.01 | 12/15/2025 11:58:46 AM EST | |||
| 12.50 | 3.60 | 4.70 | 4.15 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.65 | -0.96 | 0.04 | 0.00 | 12/9/2025 | 12/15/2025 11:58:46 AM EST |
| 14.00 | 5.00 | 6.50 | 5.75 | % | 0.41 | 0 | 0 | 2.25 | -0.99 | 0.02 | 0.00 | 12/15/2025 11:58:46 AM EST | |||
| 15.00 | 6.00 | 7.60 | 6.80 | % | 0.45 | 0 | 0 | 2.28 | -1.00 | 0.01 | 0.00 | 12/15/2025 11:58:46 AM EST | |||
| 16.00 | 7.00 | 8.40 | 7.70 | % | 0.48 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:46 AM EST | |||
| 17.00 | 8.00 | 9.40 | 8.70 | % | 0.51 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:46 AM EST | |||
| 18.00 | 9.00 | 10.40 | 9.70 | % | 0.54 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:46 AM EST |