Options Chain for YEXT INC COM (YEXT) - $5.42 as of 2/24/2026 9:01:11 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 | 3.90 | 5.10 | 4.50 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 2.00 | 2.90 | 4.10 | 3.50 | % | 1.75 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 3.00 | 2.00 | 3.20 | 2.60 | % | 0.87 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 4.00 | 1.10 | 1.90 | 1.50 | % | 0.38 | 0 | 0 | 2.38 | 1.00 | 0.06 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 5.00 | 0.40 | 1.00 | 0.70 | 0.70 | +0.10 | +16.67% | 0.14 | 2 | 708 | 1.18 | 0.66 | 0.35 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 663 | 0.87 | 0.30 | 0.33 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.05 | -38.47% | 0.01 | 200 | 4,103 | 0.97 | 0.09 | 0.16 | 0.00 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 380 | 19,850 | 1.06 | 0.02 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.50 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/24/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 933 | 1.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 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 | 2/24/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 26 | 2.81 | 0.00 | 0.06 | 0.00 | 2/10/2026 | 2/24/2026 4:00:03 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 0.06 | 11 | 1,391 | 0.75 | -0.34 | 0.35 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 6.00 | 0.50 | 1.25 | 0.88 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.49 | -0.70 | 0.33 | -0.01 | 2/10/2026 | 2/24/2026 4:00:03 PM EST |
| 7.00 | 1.70 | 2.10 | 1.90 | 1.77 | -0.13 | -6.85% | 0.27 | 200 | 4,065 | 1.67 | -0.91 | 0.16 | 0.00 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 8.00 | 2.70 | 2.75 | 2.73 | 2.65 | -0.10 | -3.64% | 0.34 | 330 | 17,062 | 0.46 | -0.98 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 9.00 | 3.00 | 4.20 | 3.60 | % | 0.40 | 0 | 0 | 2.53 | -1.00 | 0.01 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 10.00 | 4.60 | 5.20 | 4.90 | 4.80 | 0.00 | 0.00% | 0.49 | 0 | 406 | 2.78 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 11.00 | 5.00 | 7.70 | 6.35 | % | 0.58 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 12.00 | 5.90 | 7.60 | 6.75 | % | 0.56 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 13.00 | 6.90 | 8.90 | 7.90 | % | 0.61 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 14.00 | 7.90 | 10.70 | 9.30 | % | 0.66 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 15.00 | 8.90 | 10.60 | 9.75 | % | 0.65 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST |