Options Chain for YEXT INC COM (YEXT) - $7.16 as of 1/30/2026 8:59:43 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 | 5.50 | 7.00 | 6.25 | % | 6.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.00 | 4.70 | 5.90 | 5.30 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 3.00 | 3.70 | 4.90 | 4.30 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 4.00 | 2.80 | 5.40 | 4.10 | % | 1.02 | 0 | 0 | 5.20 | 0.99 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 1.80 | 4.50 | 3.15 | % | 0.63 | 0 | 0 | 4.08 | 0.93 | 0.07 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 6.00 | 1.10 | 2.05 | 1.58 | 1.65 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.42 | 0.80 | 0.14 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 7.00 | 0.60 | 1.35 | 0.98 | 1.28 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.67 | 0.61 | 0.22 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 8.00 | 0.10 | 0.55 | 0.33 | 0.30 | -0.10 | -25.00% | 0.04 | 1 | 3,089 | 0.56 | 0.37 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.79 | 0.20 | 0.17 | -0.01 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 933 | 0.91 | 0.09 | 0.10 | 0.00 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.64 | 0.05 | 0.06 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.79 | 0.02 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.93 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 | 8.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.56 | -0.01 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 1.46 | -0.07 | 0.07 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 6.00 | 0.10 | 0.50 | 0.30 | % | 0.05 | 0 | 0 | 0.75 | -0.20 | 0.14 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 7.00 | 0.30 | 0.90 | 0.60 | % | 0.09 | 0 | 0 | 0.69 | -0.39 | 0.22 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 8.00 | 0.90 | 1.60 | 1.25 | % | 0.16 | 0 | 0 | 0.60 | -0.63 | 0.24 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 9.00 | 1.60 | 3.50 | 2.55 | % | 0.28 | 0 | 0 | 2.22 | -0.80 | 0.17 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 2.20 | 4.90 | 3.55 | % | 0.35 | 0 | 0 | 2.84 | -0.91 | 0.10 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 3.20 | 5.90 | 4.55 | % | 0.41 | 0 | 0 | 3.03 | -0.95 | 0.06 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 4.20 | 6.90 | 5.55 | % | 0.46 | 0 | 0 | 3.19 | -0.98 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 5.10 | 6.90 | 6.00 | % | 0.46 | 0 | 0 | 2.38 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 14.00 | 6.10 | 7.90 | 7.00 | % | 0.50 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 7.10 | 8.90 | 8.00 | % | 0.53 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |