Options Chain for YEXT INC COM (YEXT) - $5.57 as of 2/13/2026 8:59:35 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 | 2.40 | 4.90 | 3.65 | % | 3.65 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 2.00 | 1.45 | 4.00 | 2.73 | % | 1.36 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 3.00 | 2.00 | 3.20 | 2.60 | % | 0.87 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 4.00 | 1.10 | 1.85 | 1.48 | % | 0.37 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 5.00 | 0.60 | 1.00 | 0.80 | 0.80 | +0.15 | +23.08% | 0.16 | 7 | 671 | 0.70 | 0.72 | 0.38 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 0.04 | 64 | 164 | 0.72 | 0.32 | 0.35 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.10 | +333.34% | 0.01 | 1,509 | 2,594 | 0.89 | 0.09 | 0.16 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 10,262 | 3,088 | 0.86 | 0.02 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.22 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 933 | 1.39 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 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 | 2/13/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 26 | 2.34 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.06 | 5 | 1,193 | 0.71 | -0.28 | 0.38 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 6.00 | 0.65 | 1.20 | 0.93 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.20 | -0.68 | 0.35 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 7.00 | 1.60 | 1.95 | 1.78 | 1.90 | -0.02 | -1.05% | 0.25 | 1,500 | 2,565 | 1.18 | -0.91 | 0.16 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 8.00 | 2.55 | 2.65 | 2.60 | 2.55 | +0.05 | +2.00% | 0.33 | 10,251 | 311 | 0.00 | -0.98 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 9.00 | 3.20 | 4.40 | 3.80 | % | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 10.00 | 4.50 | 4.80 | 4.65 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 406 | 1.55 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 11.00 | 5.10 | 7.60 | 6.35 | % | 0.58 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 12.00 | 6.10 | 8.60 | 7.35 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 13.00 | 7.10 | 9.60 | 8.35 | % | 0.64 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 14.00 | 8.10 | 10.60 | 9.35 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 15.00 | 9.10 | 11.60 | 10.35 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |