Options Chain for YEXT INC COM (YEXT) - $7.99 as of 1/9/2026 7:05:29 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 | 6.60 | 7.30 | 6.95 | 7.10 | -0.05 | -0.70% | 6.95 | 25 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 2.50 | 5.00 | 6.50 | 5.75 | 5.60 | 0.00 | 0.00% | 2.30 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 4.00 | 3.50 | 4.70 | 4.10 | 5.01 | 0.00 | 0.00% | 1.02 | 0 | 1 | 6.92 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 2.90 | 3.10 | 3.00 | 3.17 | 0.00 | 0.00% | 0.60 | 0 | 130 | 3.16 | 0.97 | 0.03 | -0.01 | 12/26/2025 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 1.75 | 2.90 | 2.33 | 2.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 4.54 | 0.91 | 0.09 | -0.02 | 12/1/2025 | 1/9/2026 3:59:52 PM EST |
| 7.50 | 0.20 | 0.75 | 0.48 | 0.76 | 0.00 | 0.00% | 0.06 | 0 | 3,633 | 0.93 | 0.65 | 0.19 | -0.05 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 9.00 | 0.10 | 0.80 | 0.45 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,322 | 1.78 | 0.35 | 0.20 | -0.05 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,165 | 1.37 | 0.20 | 0.15 | -0.04 | 12/11/2025 | 1/9/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 596 | 3.77 | 0.11 | 0.10 | -0.03 | 12/12/2025 | 1/9/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 742 | 2.22 | 0.04 | 0.04 | -0.01 | 10/6/2025 | 1/9/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.51 | 0.01 | 0.02 | 0.00 | 8/18/2025 | 1/9/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.49 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 1/9/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 6.09 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 1/9/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 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 | 1/9/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 1/9/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.20 | -0.03 | 0.03 | -0.01 | 8/18/2025 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.09 | -0.09 | 0.09 | -0.02 | 8/5/2025 | 1/9/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,164 | 0.94 | -0.35 | 0.19 | -0.05 | 12/22/2025 | 1/9/2026 3:59:52 PM EST |
| 9.00 | 0.55 | 1.90 | 1.23 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 13 | 2.89 | -0.65 | 0.20 | -0.05 | 12/18/2025 | 1/9/2026 3:59:52 PM EST |
| 10.00 | 1.50 | 2.35 | 1.93 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 71 | 2.03 | -0.80 | 0.15 | -0.04 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 11.00 | 2.30 | 4.40 | 3.35 | % | 0.30 | 0 | 0 | 4.72 | -0.89 | 0.10 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 12.50 | 3.80 | 6.50 | 5.15 | 4.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 7.18 | -0.96 | 0.04 | -0.01 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 14.00 | 5.10 | 8.00 | 6.55 | % | 0.47 | 0 | 0 | 7.72 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 15.00 | 6.10 | 9.00 | 7.55 | % | 0.50 | 0 | 0 | 8.03 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 16.00 | 7.10 | 10.00 | 8.55 | % | 0.53 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 17.00 | 8.10 | 11.00 | 9.55 | % | 0.56 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 18.00 | 9.10 | 12.00 | 10.55 | % | 0.59 | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST |