Options Chain for YEXT INC COM (YEXT) - $9.09 as of 8/29/2025 9:22:43 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 | 6.80 | 9.40 | 8.10 | % | 8.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 6.90 | 7.30 | 7.10 | % | 3.55 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 5.90 | 6.50 | 6.20 | % | 2.07 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 4.90 | 5.30 | 5.10 | % | 1.27 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 3.90 | 5.30 | 4.60 | % | 0.92 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 6.00 | 2.90 | 3.40 | 3.15 | % | 0.53 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.00 | 1.95 | 2.55 | 2.25 | % | 0.32 | 0 | 0 | 1.12 | 0.99 | 0.05 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 8.00 | 1.05 | 1.55 | 1.30 | 0.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.77 | 0.80 | 0.21 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.19 | -25.34% | 0.06 | 4 | 22 | 0.42 | 0.53 | 0.29 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.03 | +11.12% | 0.02 | 10 | 48 | 0.62 | 0.27 | 0.24 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.68 | 0.11 | 0.14 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.24 | 0.03 | 0.06 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.39 | 0.01 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.35 | -0.01 | 0.05 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 8.00 | 0.05 | 0.25 | 0.15 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.61 | -0.20 | 0.21 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 0.30 | 1.70 | 1.00 | 0.45 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.83 | -0.47 | 0.29 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 1.00 | 1.70 | 1.35 | % | 0.14 | 0 | 0 | 1.48 | -0.73 | 0.24 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 11.00 | 1.50 | 2.25 | 1.88 | % | 0.17 | 0 | 0 | 0.66 | -0.89 | 0.14 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.00 | 2.30 | 3.50 | 2.90 | % | 0.24 | 0 | 0 | 1.06 | -0.97 | 0.06 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 3.30 | 4.50 | 3.90 | % | 0.30 | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 4.30 | 5.50 | 4.90 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.00 | 5.10 | 6.60 | 5.85 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |