Options Chain for YEXT INC COM (YEXT) - $4.02 as of 5/29/2026 3:31:01 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 | 1.10 | 3.70 | 2.40 | 2.97 | 0.00 | 0.00% | 2.40 | 0 | 1 | 9.63 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:53 PM EST |
| 2.00 | 0.10 | 2.50 | 1.30 | 2.05 | +0.10 | +5.13% | 0.65 | 4 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:53 PM EST |
| 3.00 | 0.75 | 1.45 | 1.10 | 1.05 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.18 | 0.97 | 0.14 | 0.00 | 5/27/2026 | 5/29/2026 12:58:53 PM EST |
| 4.00 | 0.20 | 0.50 | 0.35 | 0.53 | +0.23 | +76.67% | 0.09 | 30 | 354 | 0.85 | 0.62 | 0.44 | -0.01 | 5/29/2026 | 5/29/2026 12:58:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 187 | 187 | 0.89 | 0.22 | 0.34 | -0.01 | 5/29/2026 | 5/29/2026 12:58:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.01 | 1 | 0 | 1.12 | 0.05 | 0.12 | 0.00 | 5/29/2026 | 5/29/2026 12:58:53 PM EST | |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.01 | 0.03 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 12:58:53 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 | 5/29/2026 12:58:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,024 | 1.14 | -0.03 | 0.14 | 0.00 | 5/19/2026 | 5/29/2026 12:58:53 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.93 | -0.38 | 0.44 | -0.01 | 5/28/2026 | 5/29/2026 12:58:53 PM EST |
| 5.00 | 0.65 | 1.65 | 1.15 | 1.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.83 | -0.78 | 0.34 | -0.01 | 5/19/2026 | 5/29/2026 12:58:53 PM EST |
| 6.00 | 1.45 | 4.10 | 2.78 | % | 0.46 | 0 | 0 | 7.44 | -0.95 | 0.12 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 7.00 | 2.40 | 4.90 | 3.65 | % | 0.52 | 0 | 0 | 0.00 | -0.99 | 0.03 | 0.00 | 5/29/2026 12:58:53 PM EST | |||
| 8.00 | 3.40 | 5.90 | 4.65 | 4.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:58:53 PM EST |