Options Chain for YEXT INC COM (YEXT) - $3.86 as of 5/1/2026 4:05:32 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 | 2.90 | 3.40 | 3.15 | % | 3.15 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 2.00 | 1.95 | 2.35 | 2.15 | 2.15 | 0.00 | 0.00% | 1.07 | 0 | 4 | 4.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 3.00 | 1.05 | 1.25 | 1.15 | 0.97 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.96 | 1.00 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 334 | 0.59 | 0.62 | 0.77 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,957 | 0.89 | 0.06 | 0.23 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,365 | 1.40 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 147 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,369 | 2.10 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 3,348 | 2.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 569 | 3.55 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 55 | 3.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 268 | 3.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 6 | 4.59 | 0.00 | 0.03 | 0.00 | 3/31/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.93 | -0.38 | 0.77 | -0.01 | 4/23/2026 | 5/1/2026 3:59:58 PM EST |
| 5.00 | 0.85 | 1.05 | 0.95 | 1.74 | 0.00 | 0.00% | 0.19 | 0 | 2,447 | 1.32 | -0.94 | 0.23 | 0.00 | 4/10/2026 | 5/1/2026 3:59:58 PM EST |
| 6.00 | 1.55 | 2.75 | 2.15 | 1.75 | 0.00 | 0.00% | 0.36 | 0 | 6 | 4.29 | -1.00 | 0.01 | 0.00 | 4/7/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 2.55 | 3.90 | 3.23 | % | 0.46 | 0 | 3 | 5.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 8.00 | 3.50 | 6.00 | 4.75 | % | 0.59 | 0 | 2 | 9.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 9.00 | 4.50 | 7.00 | 5.75 | % | 0.64 | 0 | 9 | 9.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 10.00 | 5.80 | 6.10 | 5.95 | % | 0.59 | 0 | 900 | 3.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 11.00 | 6.40 | 9.00 | 7.70 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 12.00 | 7.40 | 10.00 | 8.70 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 13.00 | 8.40 | 11.00 | 9.70 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 14.00 | 9.40 | 12.00 | 10.70 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 15.00 | 10.10 | 13.00 | 11.55 | % | 0.77 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 16.00 | 11.10 | 14.00 | 12.55 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 17.00 | 12.10 | 15.00 | 13.55 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST |