Options Chain for YEXT INC COM (YEXT) - $8.29 as of 11/19/2025 9:37:59 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 | 9.20 | 7.90 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 2.00 | 5.60 | 8.20 | 6.90 | % | 3.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 3.00 | 4.70 | 7.20 | 5.95 | % | 1.98 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 4.00 | 3.80 | 4.90 | 4.35 | % | 1.09 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 5.00 | 2.80 | 4.00 | 3.40 | % | 0.68 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 6.00 | 1.85 | 2.75 | 2.30 | % | 0.38 | 0 | 0 | 1.57 | 0.99 | 0.02 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 7.00 | 0.95 | 1.80 | 1.38 | % | 0.20 | 0 | 0 | 1.14 | 0.91 | 0.15 | -0.01 | 11/19/2025 4:00:03 PM EST | |||
| 8.00 | 0.55 | 0.75 | 0.65 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 180 | 0.42 | 0.68 | 0.32 | -0.01 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 9.00 | 0.05 | 0.35 | 0.20 | 0.17 | -0.02 | -10.53% | 0.02 | 931 | 169 | 0.41 | 0.33 | 0.33 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.27 | -77.15% | 0.01 | 10 | 112 | 0.57 | 0.10 | 0.15 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.34 | 0.02 | 0.04 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 2.97 | 0.00 | 0.01 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.08 | -0.01 | 0.02 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 7.00 | 0.05 | 0.20 | 0.13 | % | 0.02 | 0 | 0 | 0.65 | -0.09 | 0.15 | -0.01 | 11/19/2025 4:00:03 PM EST | |||
| 8.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.52 | -0.32 | 0.32 | -0.01 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 9.00 | 0.75 | 1.00 | 0.88 | % | 0.10 | 0 | 0 | 0.55 | -0.67 | 0.33 | -0.01 | 11/19/2025 4:00:03 PM EST | |||
| 10.00 | 1.35 | 2.10 | 1.73 | % | 0.17 | 0 | 0 | 1.04 | -0.90 | 0.15 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 11.00 | 2.10 | 3.30 | 2.70 | % | 0.25 | 0 | 0 | 1.52 | -0.98 | 0.04 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 12.00 | 3.10 | 4.30 | 3.70 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 13.00 | 4.10 | 5.30 | 4.70 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 14.00 | 5.00 | 6.30 | 5.65 | % | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 15.00 | 5.90 | 7.40 | 6.65 | % | 0.44 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 16.00 | 6.90 | 8.40 | 7.65 | % | 0.48 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST |