Options Chain for YEXT INC COM (YEXT) - $8.51 as of 10/8/2025 9:00:57 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 | 6.70 | 8.10 | 7.40 | % | 7.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 2.00 | 5.60 | 7.10 | 6.35 | % | 3.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 3.00 | 4.80 | 6.00 | 5.40 | % | 1.80 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 4.00 | 3.80 | 5.00 | 4.40 | % | 1.10 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 5.00 | 2.80 | 4.00 | 3.40 | % | 0.68 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 6.00 | 2.30 | 2.75 | 2.53 | % | 0.42 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 7.00 | 1.30 | 1.75 | 1.53 | 1.82 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.60 | 0.99 | 0.02 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 8.00 | 0.35 | 0.65 | 0.50 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.65 | 0.79 | 0.43 | -0.01 | 9/22/2025 | 10/8/2025 3:59:45 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 1 | 999 | 0.62 | 0.25 | 0.48 | -0.01 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.35 | 0.02 | 0.08 | 0.00 | 10/1/2025 | 10/8/2025 3:59:45 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.75 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:45 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.09 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 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 | 10/8/2025 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.86 | -0.01 | 0.02 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 120 | 1.81 | -0.21 | 0.43 | -0.01 | 9/18/2025 | 10/8/2025 3:59:45 PM EST |
| 9.00 | 0.05 | 0.95 | 0.50 | 0.65 | +0.08 | +14.04% | 0.06 | 1 | 1,138 | 1.24 | -0.75 | 0.48 | -0.01 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 10.00 | 0.95 | 2.00 | 1.48 | % | 0.15 | 0 | 0 | 1.90 | -0.98 | 0.08 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 11.00 | 2.00 | 3.20 | 2.60 | % | 0.24 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 12.00 | 3.00 | 4.20 | 3.60 | % | 0.30 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 13.00 | 4.00 | 5.20 | 4.60 | % | 0.35 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 14.00 | 5.00 | 6.30 | 5.65 | % | 0.40 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 15.00 | 5.90 | 7.40 | 6.65 | % | 0.44 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST |